SONM

Sonim Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Sonim Technologies Inc SONM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0267 5.51% 0.511 12:15:47
Open Price Low Price High Price Close Price Prev Close
0.48 0.48 0.5291 0.4843
more quote information »

SONM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.43670.550.400.5187672,261,2790.074317.01%
1 Month0.46170.550.400.5114454619,6970.049310.68%
3 Months0.70280.72990.400.5160287279,325-0.1918-27.29%
6 Months0.6030.920.400.6279119675,875-0.092-15.26%
1 Year1.281.580.400.94303541,417,171-0.769-60.08%
3 Years2.444.480.35290.91409412,116,280-1.93-79.06%
5 Years11.7018.25750.35291.011,803,648-11.19-95.63%

SONM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.4843 -0.0488 -9.15% 0.494 0.519 0.4563 775,294
Dec 01 2022 0.5331 0.1201 29.08% 0.4865 0.55 0.455 9,486,154
Nov 30 2022 0.413 -0.0114 -2.69% 0.4201 0.4299 0.40 738,662
Nov 29 2022 0.4244 0.0145 3.54% 0.41 0.429999 0.41 153,610
Nov 28 2022 0.4099 -0.0177 -4.14% 0.4367 0.4367 0.40 152,676
Nov 25 2022 0.4276 -0.0012 -0.28% 0.42 0.449799 0.42 37,885
Nov 23 2022 0.4288 0.011 2.63% 0.41 0.4498 0.41 38,174
Nov 22 2022 0.4178 -0.017 -3.91% 0.4301 0.45 0.4155 88,986
Nov 21 2022 0.4348 -0.0151 -3.36% 0.448 0.4499 0.4288 114,325
Nov 18 2022 0.449899 0.0012 0.27% 0.457 0.457 0.44 87,700
Nov 17 2022 0.4487 -0.0039 -0.86% 0.45 0.46 0.44 36,796
Nov 16 2022 0.4526 0.003 0.67% 0.472 0.472 0.4421 35,714
Nov 15 2022 0.4496 0.0093 2.11% 0.45 0.46 0.433 103,551
Nov 14 2022 0.4403 -0.0002 -0.05% 0.45 0.46 0.43 134,092
Nov 11 2022 0.4405 0.0027 0.62% 0.43 0.4537 0.4183 114,889
Nov 10 2022 0.4378 0.0151 3.57% 0.4037 0.4399 0.4037 33,212
Nov 09 2022 0.4227 -0.0113 -2.6% 0.43 0.445599 0.40 103,898
Nov 08 2022 0.434 0.0022 0.51% 0.45 0.463681 0.423293 32,282
Nov 07 2022 0.4318 -0.008 -1.82% 0.4617 0.4617 0.43 37,049
See More Historical Prices ยป