Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sonim Technologies Inc (SONM)
Sonim Technologies Inc (SONM) Historical

SONM Sonim Technologies Inc

0.5301

-0.0049 (-0.92%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SONM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.53	-0.005	-0.93%	0.4811	0.5726	0.48	502,284
Jun 06 2024	0.535	0.0551	11.48%	0.4996	0.5898	0.4612	1,076,165
Jun 05 2024	0.4799	-0.0801	-14.30%	0.56	0.56	0.467	430,803
Jun 04 2024	0.56	-0.067	-10.69%	0.6082	0.62	0.522	94,631
Jun 03 2024	0.627	0.0071	1.15%	0.6001	0.650899	0.6001	138,314
May 31 2024	0.6199	0.0559	9.91%	0.58	0.6527	0.58	188,480
May 30 2024	0.564	0.0258	4.79%	0.5522	0.7195	0.5447	2,727,811
May 29 2024	0.5382	0.0283	5.55%	0.51	0.5389	0.51	135,834
May 28 2024	0.5099	-0.0091	-1.75%	0.51	0.52	0.501	26,887
May 24 2024	0.519	0.009	1.76%	0.5355	0.5355	0.50	28,406
May 23 2024	0.51	-0.0014	-0.27%	0.5098	0.5209	0.50	111,510
May 22 2024	0.5114	-0.0068	-1.31%	0.517	0.5256	0.50	70,545
May 21 2024	0.5182	-0.0141	-2.65%	0.528	0.534	0.5147	18,943
May 20 2024	0.5323	0.0223	4.37%	0.509	0.534	0.50	36,923
May 17 2024	0.51	0.006	1.19%	0.51	0.5198	0.50	77,546
May 16 2024	0.504	0.0015	0.30%	0.50	0.52	0.48	126,302
May 15 2024	0.5025	-0.0775	-13.36%	0.5205	0.62	0.48	393,942
May 14 2024	0.58	-0.005	-0.85%	0.57	0.5919	0.561101	49,963
May 13 2024	0.585	0.005	0.86%	0.58	0.5947	0.5595	32,984
May 10 2024	0.58	0.016	2.84%	0.5779	0.58	0.5506	98,479
May 09 2024	0.564	-0.0153	-2.64%	0.563	0.59	0.56	31,813
May 08 2024	0.5793	0.0353	6.49%	0.54	0.6108	0.54	435,993
May 07 2024	0.544	-0.0161	-2.87%	0.56	0.57	0.5369	76,773
May 06 2024	0.5601	0.0191	3.53%	0.53	0.5898	0.53	74,225
May 03 2024	0.541	-0.004	-0.73%	0.5385	0.5585	0.5351	30,693
May 02 2024	0.545	0.0218	4.17%	0.50	0.55	0.50	58,833
May 01 2024	0.5232	-0.0038	-0.72%	0.5112	0.5618	0.5112	69,098
Apr 30 2024	0.527	0.0167	3.27%	0.5016	0.5393	0.5016	102,975
Apr 29 2024	0.5103	0.0214	4.38%	0.5024	0.5525	0.4951	827,005
Apr 26 2024	0.4889	0.0096	2.00%	0.479	0.5198	0.475	185,345
Apr 25 2024	0.4793	0.0037	0.78%	0.4699	0.48	0.46	23,238
Apr 24 2024	0.4756	-0.0019	-0.40%	0.48	0.486742	0.44	50,515
Apr 23 2024	0.4775	-0.0079	-1.63%	0.4844	0.4976	0.4686	30,410
Apr 22 2024	0.4854	0.0053	1.10%	0.4798	0.4995	0.4664	83,790
Apr 19 2024	0.4801	-0.0224	-4.46%	0.508	0.508	0.4767	42,039
Apr 18 2024	0.5025	-0.0202	-3.86%	0.5079	0.52	0.49935	27,892
Apr 17 2024	0.5227	0.0242	4.85%	0.4835	0.5397	0.4835	65,091
Apr 16 2024	0.4985	-0.0107	-2.10%	0.5096	0.509699	0.4901	54,513
Apr 15 2024	0.5092	-0.0058	-1.13%	0.50	0.51	0.48	389,895
Apr 12 2024	0.515	-0.0151	-2.85%	0.5192	0.5301	0.5025	568,135
Apr 11 2024	0.5301	-0.0491	-8.48%	0.5201	0.5624	0.5201	378,986
Apr 10 2024	0.5792	-0.0255	-4.22%	0.5171	0.5858	0.5001	131,886
Apr 09 2024	0.6047	-0.0107	-1.74%	0.6092	0.6154	0.59	43,523
Apr 08 2024	0.6154	0.0154	2.57%	0.60	0.618399	0.5738	41,735
Apr 05 2024	0.599999	0.008	1.35%	0.5824	0.600001	0.5824	36,047
Apr 04 2024	0.592	0.0146	2.53%	0.5715	0.63	0.5715	37,943
Apr 03 2024	0.5774	-0.02	-3.35%	0.59	0.615	0.551	173,919
Apr 02 2024	0.5974	0.0253	4.42%	0.5381	0.6205	0.531	210,746
Apr 01 2024	0.5721	-0.0379	-6.21%	0.601	0.6088	0.57	185,488
Mar 28 2024	0.61	-0.0647	-9.59%	0.67	0.67	0.61	229,146
Mar 27 2024	0.6747	0.0022	0.33%	0.6649	0.6775	0.65	396,178
Mar 26 2024	0.6725	0.0025	0.37%	0.67	0.6775	0.66	27,454
Mar 25 2024	0.67	-0.0099	-1.46%	0.695	0.695	0.66	23,362
Mar 22 2024	0.6799	0.0049	0.73%	0.68	0.68	0.6501	46,291
Mar 21 2024	0.675	0.0199	3.04%	0.695	0.695	0.6598	130,875
Mar 20 2024	0.6551	-0.003	-0.46%	0.684	0.684	0.6526	23,309
Mar 19 2024	0.6581	0.0031	0.47%	0.653	0.6699	0.643201	73,586
Mar 18 2024	0.655	0.012	1.87%	0.68	0.69	0.6467	103,689
Mar 15 2024	0.643	-0.017	-2.58%	0.66	0.6799	0.643	71,260
Mar 14 2024	0.66	-0.0115	-1.71%	0.68	0.688	0.65	78,889
Mar 13 2024	0.6715	-0.0135	-1.97%	0.70	0.70	0.67	51,722
Mar 12 2024	0.685	-0.0282	-3.95%	0.7018	0.71	0.6739	50,586
Mar 11 2024	0.7132	0.0432	6.45%	0.675	0.7198	0.6665	139,802

Sonim Technologies

World Bank Green Tf 2,12...

Delayed Upgrade Clock