Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

3.330 +0.062 (+1.89%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.224 3.386 3.130 3.330 21,761 +0.06(+1.89%)
Nov 26, 2024 3.440 3.510 3.220 3.268 12,822 -0.18(-5.25%)
Nov 25, 2024 3.360 3.490 3.300 3.449 5,920 +0.09(+2.65%)
Nov 22, 2024 3.340 3.360 3.200 3.360 32,175 +0.06(+1.97%)
Nov 21, 2024 3.145 3.420 3.029 3.295 15,752 +0.15(+4.60%)
Nov 20, 2024 3.150 3.280 3.150 3.150 4,984 -0.04(-1.15%)
Nov 19, 2024 3.070 3.290 3.070 3.187 12,442 +0.08(+2.47%)
Nov 18, 2024 3.230 3.290 3.010 3.110 36,382 -0.13(-4.01%)
Nov 15, 2024 3.380 3.385 3.150 3.240 2,920 +0.01(+0.34%)
Nov 14, 2024 3.490 3.490 3.140 3.229 6,429 -0.08(-2.45%)
Nov 13, 2024 3.270 3.560 3.270 3.310 9,525 -0.23(-6.50%)
Nov 12, 2024 3.300 3.550 3.300 3.540 4,624 +0.19(+5.67%)
Nov 11, 2024 3.320 3.490 3.297 3.350 10,556 -0.12(-3.38%)
Nov 08, 2024 3.420 3.482 3.331 3.467 8,284 +0.02(+0.50%)
Nov 07, 2024 3.640 3.640 3.290 3.450 5,869 -0.01(-0.29%)
Nov 06, 2024 3.445 3.690 3.360 3.460 34,967 +0.05(+1.47%)
Nov 05, 2024 3.350 3.410 3.350 3.410 3,189 +0.11(+3.26%)
Nov 04, 2024 3.400 3.400 3.240 3.302 2,299 -0.01(-0.39%)
Nov 01, 2024 3.400 3.400 3.300 3.315 1,121 -0.04(-1.04%)
Oct 31, 2024 3.291 3.370 3.291 3.350 2,375 -0.13(-3.74%)
Oct 30, 2024 3.645 3.645 3.250 3.480 18,853 -0.21(-5.69%)
Oct 29, 2024 3.650 3.740 3.550 3.690 1,120 +0.03(+0.82%)
Oct 28, 2024 3.690 3.781 3.560 3.660 3,529 +0.01(+0.27%)
Oct 25, 2024 3.660 3.710 3.520 3.650 13,917 -0.05(-1.35%)
Oct 24, 2024 3.750 3.876 3.540 3.700 17,243 -0.04(-0.96%)
Oct 23, 2024 3.760 3.930 3.670 3.736 13,250 -0.14(-3.71%)
Oct 22, 2024 3.950 4.100 3.840 3.880 31,394 +0.09(+2.37%)
Oct 21, 2024 3.530 3.790 3.530 3.790 18,381 +0.26(+7.37%)
Oct 18, 2024 3.350 3.590 3.350 3.530 14,501 +0.26(+7.95%)
Oct 17, 2024 3.260 3.370 3.260 3.270 7,138 -0.01(-0.30%)
Oct 16, 2024 3.110 3.550 3.069 3.280 22,564 +0.06(+1.86%)
Oct 15, 2024 3.030 3.240 3.020 3.220 2,147 +0.07(+2.22%)
Oct 14, 2024 2.990 3.165 2.909 3.150 5,386 +0.22(+7.66%)
Oct 11, 2024 2.874 2.926 2.874 2.926 950 -0.03(-1.15%)
Oct 10, 2024 2.870 2.960 2.870 2.960 3,901 -0.01(-0.34%)
Oct 09, 2024 2.839 3.050 2.839 2.970 20,818 +0.13(+4.58%)
Oct 08, 2024 2.910 2.920 2.840 2.840 9,294 +0.03(+1.07%)
Oct 07, 2024 2.850 2.943 2.750 2.810 13,546 -0.02(-0.71%)
Oct 04, 2024 2.750 2.950 2.750 2.830 3,494 +0.05(+1.80%)
Oct 03, 2024 2.780 2.780 2.780 2.780 606 -0.02(-0.71%)
Oct 02, 2024 2.740 2.800 2.671 2.800 5,465 -0.01(-0.36%)
Oct 01, 2024 3.000 3.051 2.810 2.810 10,560 -0.08(-2.94%)
Sep 30, 2024 3.080 3.080 2.790 2.895 4,184 -0.04(-1.53%)
Sep 27, 2024 3.010 3.105 2.805 2.940 13,347 -0.03(-1.01%)
Sep 26, 2024 2.770 2.980 2.630 2.970 14,145 +0.27(+10.00%)
Sep 25, 2024 2.960 3.029 2.630 2.700 11,836 -0.23(-7.85%)
Sep 24, 2024 3.100 3.476 2.880 2.930 69,679 -0.18(-5.79%)
Sep 23, 2024 2.690 3.500 2.600 3.110 108,481 +0.49(+18.70%)
Sep 20, 2024 2.640 2.700 2.580 2.620 7,979 -0.04(-1.54%)
Sep 19, 2024 2.710 2.710 2.630 2.661 17,169 +0.06(+2.35%)
Sep 18, 2024 2.640 2.700 2.600 2.600 2,628 -0.05(-1.89%)
Sep 17, 2024 2.700 2.700 2.604 2.650 3,291 -0.07(-2.57%)
Sep 16, 2024 2.710 2.830 2.650 2.720 9,856 +0.01(+0.37%)
Sep 13, 2024 2.690 2.795 2.590 2.710 16,858 +0.09(+3.44%)
Sep 12, 2024 2.540 2.750 2.390 2.620 22,475 +0.05(+1.95%)
Sep 11, 2024 2.350 2.570 2.330 2.570 59,159 +0.14(+5.76%)
Sep 10, 2024 2.450 2.450 2.360 2.430 2,019 +0.00(+0.04%)
Sep 09, 2024 2.320 2.471 2.320 2.429 4,499 -0.00(-0.04%)
Sep 06, 2024 2.500 2.530 2.420 2.430 6,254 +0.00(+0.00%)
Sep 05, 2024 2.430 2.483 2.420 2.430 16,944 -0.03(-1.05%)
Sep 04, 2024 2.430 2.456 2.420 2.456 18,415 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.