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

Sonim Technologies Inc (NQ: SONM )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.5100 0.5198 0.5000 0.5100 77,716 +0.01(+1.19%)
May 16, 2024 0.5000 0.5200 0.4800 0.5040 126,302 +0.00(+0.30%)
May 15, 2024 0.5205 0.6187 0.4800 0.5025 394,456 -0.08(-13.36%)
May 14, 2024 0.5700 0.5919 0.5611 0.5800 49,963 -0.01(-0.85%)
May 13, 2024 0.5800 0.5947 0.5595 0.5850 32,984 +0.01(+0.86%)
May 10, 2024 0.5779 0.5800 0.5506 0.5800 100,049 +0.02(+2.84%)
May 09, 2024 0.5600 0.5900 0.5600 0.5640 31,813 -0.02(-2.64%)
May 08, 2024 0.5400 0.6108 0.5400 0.5793 435,993 +0.04(+6.49%)
May 07, 2024 0.5600 0.5700 0.5369 0.5440 76,774 -0.02(-2.87%)
May 06, 2024 0.5300 0.5898 0.5300 0.5601 74,225 +0.02(+3.53%)
May 03, 2024 0.5385 0.5585 0.5351 0.5410 30,693 -0.00(-0.73%)
May 02, 2024 0.5000 0.5500 0.5000 0.5450 58,833 +0.02(+4.17%)
May 01, 2024 0.5112 0.5618 0.5112 0.5232 69,144 -0.00(-0.72%)
Apr 30, 2024 0.5016 0.5393 0.5016 0.5270 103,175 +0.02(+3.27%)
Apr 29, 2024 0.5000 0.5525 0.4951 0.5103 827,405 +0.02(+4.38%)
Apr 26, 2024 0.4800 0.5198 0.4750 0.4889 185,824 +0.01(+2.00%)
Apr 25, 2024 0.4600 0.4800 0.4610 0.4793 30,562 +0.00(+0.78%)
Apr 24, 2024 0.4900 0.4867 0.4400 0.4756 50,515 -0.00(-0.40%)
Apr 23, 2024 0.4976 0.4976 0.4686 0.4775 32,410 -0.01(-1.63%)
Apr 22, 2024 0.4800 0.4995 0.4664 0.4854 83,851 +0.01(+1.10%)
Apr 19, 2024 0.5080 0.5080 0.4767 0.4801 42,039 -0.02(-4.46%)
Apr 18, 2024 0.5079 0.5200 0.4994 0.5025 27,892 -0.02(-3.86%)
Apr 17, 2024 0.4835 0.5397 0.4835 0.5227 65,191 +0.02(+4.85%)
Apr 16, 2024 0.5140 0.5140 0.4901 0.4985 60,039 -0.01(-2.10%)
Apr 15, 2024 0.5000 0.5100 0.4800 0.5092 389,895 -0.01(-1.13%)
Apr 12, 2024 0.5192 0.5301 0.5025 0.5150 568,565 -0.02(-2.85%)
Apr 11, 2024 0.5201 0.5624 0.5201 0.5301 378,986 -0.05(-8.48%)
Apr 10, 2024 0.4870 0.5858 0.4870 0.5792 270,434 -0.03(-4.22%)
Apr 09, 2024 0.6092 0.6154 0.5900 0.6047 43,538 -0.01(-1.74%)
Apr 08, 2024 0.6000 0.6184 0.5738 0.6154 41,835 +0.02(+2.57%)
Apr 05, 2024 0.5824 0.6000 0.5824 0.6000 36,049 +0.01(+1.35%)
Apr 04, 2024 0.6300 0.6300 0.5765 0.5920 37,955 +0.01(+2.53%)
Apr 03, 2024 0.5900 0.6150 0.5605 0.5774 173,930 -0.02(-3.35%)
Apr 02, 2024 0.5600 0.6205 0.5021 0.5974 247,296 +0.03(+4.42%)
Apr 01, 2024 0.6010 0.6088 0.5700 0.5721 185,678 -0.04(-6.21%)
Mar 28, 2024 0.6700 0.6700 0.6100 0.6100 229,218 -0.06(-9.59%)
Mar 27, 2024 0.6800 0.6775 0.6500 0.6747 410,375 +0.00(+0.33%)
Mar 26, 2024 0.6700 0.6775 0.6600 0.6725 27,454 +0.00(+0.37%)
Mar 25, 2024 0.6950 0.6950 0.6600 0.6700 23,362 -0.01(-1.46%)
Mar 22, 2024 0.6800 0.6800 0.6501 0.6799 46,291 +0.00(+0.73%)
Mar 21, 2024 0.6950 0.6950 0.6598 0.6750 130,878 +0.02(+3.04%)
Mar 20, 2024 0.6600 0.6725 0.6526 0.6551 23,309 -0.00(-0.46%)
Mar 19, 2024 0.6530 0.6699 0.6432 0.6581 73,601 +0.00(+0.47%)
Mar 18, 2024 0.6800 0.6900 0.6467 0.6550 103,689 +0.01(+1.87%)
Mar 15, 2024 0.6600 0.6799 0.6430 0.6430 71,459 -0.02(-2.58%)
Mar 14, 2024 0.6800 0.6880 0.6500 0.6600 78,889 -0.01(-1.71%)
Mar 13, 2024 0.7000 0.7000 0.6700 0.6715 52,322 -0.01(-1.97%)
Mar 12, 2024 0.7018 0.7100 0.6739 0.6850 50,592 -0.03(-3.95%)
Mar 11, 2024 0.6800 0.7198 0.6665 0.7132 139,803 +0.04(+6.45%)
Mar 08, 2024 0.6620 0.6780 0.6600 0.6700 14,666 +0.01(+1.35%)
Mar 07, 2024 0.6700 0.6900 0.6601 0.6611 32,928 +0.00(+0.15%)
Mar 06, 2024 0.6807 0.6807 0.6505 0.6601 118,810 -0.02(-2.75%)
Mar 05, 2024 0.6799 0.6897 0.6700 0.6788 24,659 +0.01(+0.98%)
Mar 04, 2024 0.6700 0.6899 0.6600 0.6722 45,173 +0.01(+1.69%)
Mar 01, 2024 0.6899 0.6999 0.6500 0.6610 52,231 -0.02(-2.82%)
Feb 29, 2024 0.6900 0.7033 0.6699 0.6802 45,147 +0.00(+0.03%)
Feb 28, 2024 0.6900 0.7138 0.6589 0.6800 63,063 -0.01(-1.02%)
Feb 27, 2024 0.6800 0.7157 0.6707 0.6870 56,837 +0.00(+0.47%)
Feb 26, 2024 0.6900 0.6900 0.6512 0.6838 38,138 +0.02(+2.83%)
Feb 23, 2024 0.7132 0.7132 0.6600 0.6650 77,968 -0.03(-5.00%)
Feb 22, 2024 0.7400 0.7400 0.6800 0.7000 73,579 +0.02(+3.09%)
Feb 21, 2024 0.6300 0.7065 0.6201 0.6790 190,216 +0.06(+10.37%)
Feb 20, 2024 0.6300 0.6400 0.6111 0.6152 34,320 -0.01(-2.35%)
Feb 16, 2024 0.6107 0.6449 0.6107 0.6300 11,849 +0.00(+0.02%)
Feb 15, 2024 0.5954 0.6379 0.5800 0.6299 35,948 +0.03(+4.98%)
Feb 14, 2024 0.6102 0.6450 0.5853 0.6000 112,566 -0.01(-1.67%)
Feb 13, 2024 0.6205 0.6450 0.6102 0.6102 62,784 -0.01(-1.64%)
Feb 12, 2024 0.6390 0.6400 0.6190 0.6204 47,679 -0.02(-2.61%)
Feb 09, 2024 0.6400 0.6450 0.6103 0.6370 29,039 +0.03(+4.39%)
Feb 08, 2024 0.6200 0.6300 0.6102 0.6102 32,902 +0.00(+0.00%)
Feb 07, 2024 0.6200 0.6200 0.6102 0.6102 12,417 -0.01(-1.58%)
Feb 06, 2024 0.6200 0.6400 0.6200 0.6200 27,858 +0.00(+0.42%)
Feb 05, 2024 0.5800 0.6281 0.5800 0.6174 185,136 -0.01(-1.52%)
Feb 02, 2024 0.6900 0.6900 0.6103 0.6269 83,063 -0.03(-4.87%)
Feb 01, 2024 0.7178 0.7178 0.6351 0.6590 105,004 -0.03(-3.94%)
Jan 31, 2024 0.7101 0.7198 0.6860 0.6860 42,553 -0.03(-4.72%)
Jan 30, 2024 0.7120 0.7202 0.6900 0.7200 39,210 -0.00(-0.03%)
Jan 29, 2024 0.7400 0.7400 0.7110 0.7202 46,684 -0.02(-2.68%)
Jan 26, 2024 0.7200 0.7400 0.7200 0.7400 44,857 +0.03(+3.93%)
Jan 25, 2024 0.7100 0.7397 0.7100 0.7120 83,726 -0.01(-1.11%)
Jan 24, 2024 0.7300 0.7396 0.7100 0.7200 42,320 -0.01(-0.83%)
Jan 23, 2024 0.7200 0.7400 0.7100 0.7260 32,524 +0.00(+0.55%)
Jan 22, 2024 0.7200 0.7596 0.7102 0.7220 37,220 +0.01(+0.98%)
Jan 19, 2024 0.7100 0.7300 0.7000 0.7150 50,076 +0.01(+0.70%)
Jan 18, 2024 0.7599 0.7599 0.7100 0.7100 104,115 -0.05(-6.57%)
Jan 17, 2024 0.7500 0.7600 0.7251 0.7599 37,237 +0.01(+1.89%)
Jan 16, 2024 0.7670 0.7800 0.7322 0.7458 83,064 +0.01(+1.24%)
Jan 12, 2024 0.7500 0.7600 0.7350 0.7367 9,241 -0.01(-1.77%)
Jan 11, 2024 0.7376 0.7600 0.7222 0.7500 19,688 -0.01(-1.32%)
Jan 10, 2024 0.7500 0.7647 0.7420 0.7600 66,462 +0.01(+1.35%)
Jan 09, 2024 0.7564 0.7569 0.7444 0.7499 34,973 -0.01(-1.85%)
Jan 08, 2024 0.7616 0.7790 0.7600 0.7640 31,528 -0.01(-0.77%)
Jan 05, 2024 0.7800 0.7800 0.7604 0.7699 91,103 +0.00(+0.59%)
Jan 04, 2024 0.7800 0.7800 0.7512 0.7654 54,836 -0.01(-0.97%)
Jan 03, 2024 0.7600 0.7800 0.7400 0.7729 118,182 +0.02(+2.40%)
Jan 02, 2024 0.7300 0.7548 0.7200 0.7548 90,224 +0.02(+2.71%)
Dec 29, 2023 0.7200 0.7450 0.7198 0.7349 81,614 +0.00(+0.37%)
Dec 28, 2023 0.7000 0.7581 0.7020 0.7322 67,962 +0.01(+1.68%)
Dec 27, 2023 0.7020 0.7616 0.7020 0.7201 215,220 +0.00(+0.03%)
Dec 26, 2023 0.7030 0.7280 0.7029 0.7199 78,587 +0.01(+1.54%)
Dec 22, 2023 0.7199 0.7200 0.7079 0.7090 39,026 -0.00(-0.51%)
Dec 21, 2023 0.7028 0.7279 0.7028 0.7126 25,206 -0.00(-0.61%)
Dec 20, 2023 0.7020 0.7380 0.7020 0.7170 148,928 +0.01(+0.70%)
Dec 19, 2023 0.7202 0.7390 0.6955 0.7120 112,126 -0.01(-1.14%)
Dec 18, 2023 0.7200 0.7400 0.7200 0.7202 44,452 +0.00(+0.04%)
Dec 15, 2023 0.7305 0.7599 0.7199 0.7199 78,418 -0.02(-2.36%)
Dec 14, 2023 0.7250 0.7400 0.6950 0.7373 189,045 +0.03(+3.82%)
Dec 13, 2023 0.6903 0.7300 0.6903 0.7102 79,711 -0.00(-0.67%)
Dec 12, 2023 0.6999 0.7200 0.6981 0.7150 42,464 -0.01(-0.69%)
Dec 11, 2023 0.7000 0.7399 0.6910 0.7200 182,809 -0.01(-1.37%)
Dec 08, 2023 0.7350 0.7350 0.7101 0.7300 82,612 +0.01(+1.67%)
Dec 07, 2023 0.7300 0.7300 0.6800 0.7180 77,460 +0.01(+1.14%)
Dec 06, 2023 0.6800 0.7430 0.6800 0.7099 162,149 +0.02(+2.57%)
Dec 05, 2023 0.7600 0.7600 0.6800 0.6921 199,295 -0.07(-8.93%)
Dec 04, 2023 0.7400 0.7600 0.7302 0.7600 177,744 +0.02(+2.94%)
Dec 01, 2023 0.7383 0.7383 0.7200 0.7383 49,476 +0.03(+3.99%)
Nov 30, 2023 0.7200 0.7294 0.6900 0.7100 90,319 +0.00(+0.03%)
Nov 29, 2023 0.7137 0.7311 0.7098 0.7098 82,251 -0.02(-2.16%)
Nov 28, 2023 0.6876 0.7318 0.6876 0.7255 111,386 +0.04(+6.07%)
Nov 27, 2023 0.6700 0.7133 0.6670 0.6840 98,353 -0.02(-2.29%)
Nov 24, 2023 0.6800 0.7000 0.6700 0.7000 63,241 +0.02(+2.94%)
Nov 22, 2023 0.6799 0.6800 0.6651 0.6800 27,963 +0.00(+0.00%)
Nov 21, 2023 0.7100 0.7100 0.6738 0.6800 48,315 -0.03(-4.23%)
Nov 20, 2023 0.6800 0.7100 0.6700 0.7100 100,571 +0.01(+1.43%)
Nov 17, 2023 0.6900 0.7050 0.6612 0.7000 76,563 +0.02(+3.11%)
Nov 16, 2023 0.7000 0.7100 0.6600 0.6789 17,988 -0.02(-3.29%)
Nov 15, 2023 0.6950 0.7113 0.6800 0.7020 86,547 +0.02(+2.65%)
Nov 14, 2023 0.7000 0.7200 0.6700 0.6839 120,434 +0.01(+2.07%)
Nov 13, 2023 0.6900 0.7100 0.6266 0.6700 154,550 -0.02(-2.76%)
Nov 10, 2023 0.7200 0.7333 0.6717 0.6890 33,663 -0.00(-0.39%)
Nov 09, 2023 0.6590 0.7193 0.6476 0.6917 94,826 +0.02(+3.24%)
Nov 08, 2023 0.7392 0.7400 0.6650 0.6700 27,367 -0.02(-2.19%)
Nov 07, 2023 0.6900 0.7170 0.6750 0.6850 162,392 -0.01(-0.75%)
Nov 06, 2023 0.6986 0.7100 0.6805 0.6902 52,271 -0.02(-2.78%)
Nov 03, 2023 0.7500 0.7774 0.7099 0.7099 205,516 -0.04(-4.72%)
Nov 02, 2023 0.8100 0.8133 0.7333 0.7451 401,923 -0.07(-8.37%)
Nov 01, 2023 0.8508 0.8508 0.7761 0.8132 312,861 +0.00(+0.38%)
Oct 31, 2023 0.8200 0.8480 0.7950 0.8101 68,179 -0.04(-4.58%)
Oct 30, 2023 0.8196 0.8525 0.8098 0.8490 188,459 +0.00(+0.47%)
Oct 27, 2023 0.8499 0.8499 0.8100 0.8450 310,792 +0.02(+1.93%)
Oct 26, 2023 0.7900 0.8348 0.7730 0.8290 290,600 +0.04(+5.42%)
Oct 25, 2023 0.8200 0.8505 0.7537 0.7864 262,891 -0.03(-4.21%)
Oct 24, 2023 0.8375 0.8852 0.8164 0.8210 492,072 -0.02(-2.26%)
Oct 23, 2023 0.8500 0.8842 0.8100 0.8400 570,810 -0.02(-2.42%)
Oct 20, 2023 0.8912 0.8999 0.8103 0.8608 36,531 +0.02(+2.35%)
Oct 19, 2023 0.8615 0.9179 0.8100 0.8410 280,835 -0.01(-0.71%)
Oct 18, 2023 0.9000 0.9000 0.8136 0.8470 138,894 -0.01(-1.51%)
Oct 17, 2023 0.8100 0.8700 0.8100 0.8600 363,762 +0.06(+7.09%)
Oct 16, 2023 0.7401 0.8300 0.7690 0.8031 94,967 +0.03(+4.31%)
Oct 13, 2023 0.7650 0.7699 0.7150 0.7699 18,602 -0.01(-1.28%)
Oct 12, 2023 0.7737 0.8084 0.7600 0.7799 52,164 +0.01(+0.80%)
Oct 11, 2023 0.8000 0.8050 0.7632 0.7737 26,486 -0.01(-0.93%)
Oct 10, 2023 0.7900 0.8200 0.7699 0.7810 108,391 -0.01(-1.14%)
Oct 09, 2023 0.7100 0.7900 0.6999 0.7900 206,242 +0.09(+12.86%)
Oct 06, 2023 0.6800 0.7051 0.6650 0.7000 51,971 +0.02(+2.49%)
Oct 05, 2023 0.6900 0.6900 0.6801 0.6830 22,329 -0.01(-1.24%)
Oct 04, 2023 0.6400 0.7000 0.6400 0.6916 56,936 +0.04(+5.43%)
Oct 03, 2023 0.6690 0.6700 0.6450 0.6560 24,820 +0.00(+0.12%)
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.