ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SONM Sonim Technologies Inc

3.11
0.49 (18.70%)
After Hours
Last Updated: 17:27:25
Delayed by 15 minutes

SONM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 2.62 -0.04 -1.54% 2.64 2.70 2.57 7,979
Sep 19 2024 2.6611 0.06 2.35% 2.71 2.71 2.63 17,141
Sep 18 2024 2.60 -0.05 -1.89% 2.62 2.70 2.60 2,628
Sep 17 2024 2.65 -0.07 -2.57% 2.70 2.70 2.60 3,291
Sep 16 2024 2.72 0.01 0.37% 2.70 2.83 2.65 9,856
Sep 13 2024 2.71 0.09 3.44% 2.60 2.795 2.59 16,855
Sep 12 2024 2.62 0.05 1.95% 2.54 2.7499 2.39 22,475
Sep 11 2024 2.57 0.14 5.76% 2.35 2.57 2.31 59,008
Sep 10 2024 2.43 0.00 0.04% 2.45 2.45 2.36 2,019
Sep 09 2024 2.429 0.00 -0.04% 2.32 2.4714 2.32 4,466
Sep 06 2024 2.43 0.00 0.00% 2.44 2.53 2.42 6,254
Sep 05 2024 2.43 -0.03 -1.05% 2.43 2.4826 2.42 16,942
Sep 04 2024 2.4559 0.01 0.24% 2.43 2.4559 2.42 18,415
Sep 03 2024 2.45 -0.13 -5.04% 2.55 2.55 2.42 7,353
Aug 30 2024 2.58 -0.01 -0.39% 2.61 2.7217 2.51 21,059
Aug 29 2024 2.59 0.10 4.02% 2.47 2.64 2.47 27,558
Aug 28 2024 2.49 0.09 3.75% 2.40 2.86 2.35 300,059
Aug 27 2024 2.40 -0.09 -3.61% 2.48 2.64 2.40 11,923
Aug 26 2024 2.49 -0.01 -0.40% 2.52 2.79 2.41 13,406
Aug 23 2024 2.50 0.00 0.00% 2.50 2.69 2.34 37,716
Aug 22 2024 2.50 -0.06 -2.18% 2.56 2.6899 2.41 18,843
Aug 21 2024 2.5556 0.10 3.89% 2.46 2.568 2.4046 24,379
Aug 20 2024 2.46 -0.29 -10.38% 2.71 2.79 2.46 17,637
Aug 19 2024 2.745 -0.21 -6.95% 2.81 3.05 2.6201 57,453
Aug 16 2024 2.95 -0.24 -7.55% 3.18 3.31 2.86 88,907
Aug 15 2024 3.1908 -0.01 -0.29% 3.23 3.27 3.1001 23,844
Aug 14 2024 3.20 -0.10 -3.03% 3.27 3.2927 3.06 14,509
Aug 13 2024 3.3001 0.18 5.77% 3.09 3.42 3.09 10,784
Aug 12 2024 3.12 0.17 5.76% 2.92 3.20 2.92 16,346
Aug 09 2024 2.95 0.05 1.72% 2.90 3.00 2.8112 5,401
Aug 08 2024 2.90 0.03 1.05% 2.79 2.93 2.7611 15,008
Aug 07 2024 2.87 -0.12 -4.01% 3.13 3.13 2.84 26,037
Aug 06 2024 2.99 -0.13 -4.17% 3.10 3.15 2.97 17,544
Aug 05 2024 3.12 -0.23 -6.87% 3.21 3.2519 3.0777 26,489
Aug 02 2024 3.35 -0.08 -2.33% 3.31 3.39 3.31 27,819
Aug 01 2024 3.43 -0.33 -8.78% 3.66 3.7178 3.32 59,232
Jul 31 2024 3.76 0.07 1.90% 3.69 3.78 3.5621 11,814
Jul 30 2024 3.69 0.20 5.73% 3.45 3.7574 3.45 43,705
Jul 29 2024 3.49 0.04 1.16% 3.38 3.54 3.2984 24,928
Jul 26 2024 3.45 0.07 2.07% 3.44 3.4968 3.3701 12,991
Jul 25 2024 3.38 0.11 3.36% 3.28 3.5355 3.25 47,815
Jul 24 2024 3.27 -0.34 -9.42% 3.33 3.4899 3.24 128,475
Jul 23 2024 3.61 0.22 6.49% 3.26 4.73 3.25 354,882
Jul 22 2024 3.39 -0.08 -2.31% 3.41 3.45 3.25 74,553
Jul 19 2024 3.47 -0.44 -11.25% 3.67 3.8917 3.3026 62,982
Jul 18 2024 3.91 -0.23 -5.58% 3.72 4.55 3.61 200,261
Jul 17 2024 4.141 -0.92 -18.18% 4.901 4.901 3.513 367,054
Jul 16 2024 5.061 -0.31 -5.84% 5.179 5.291 4.583 104,798
Jul 15 2024 5.375 -0.14 -2.45% 5.491 5.491 5.241 8,564
Jul 12 2024 5.51 0.40 7.83% 5.175 5.587 5.135 12,957
Jul 11 2024 5.11 0.09 1.77% 5.024 5.43 5.024 30,969
Jul 10 2024 5.021 -0.38 -7.02% 5.24 5.45 4.85 52,879
Jul 09 2024 5.40 -0.15 -2.69% 5.50 5.995 5.32 42,178
Jul 08 2024 5.549 -0.12 -2.13% 5.70 6.399 5.456 108,773
Jul 05 2024 5.67 0.16 2.96% 5.60 5.74 5.52 72,968
Jul 03 2024 5.507 -4.04 -42.34% 9.10 9.206 5.502 146,533
Jul 02 2024 9.55 -0.35 -3.54% 9.80 10.165 9.55 37,888
Jul 01 2024 9.90 -0.35 -3.41% 10.20 10.499 9.888 45,078
Jun 28 2024 10.25 0.00 0.00% 10.25 10.25 10.25 0
Jun 27 2024 10.25 -0.25 -2.38% 10.40 10.50 10.10 41,018
Jun 26 2024 10.50 0.10 0.96% 10.50 10.70 10.30 31,130
Jun 25 2024 10.40 0.80 8.33% 9.40 10.70 9.10 118,242

Your Recent History

Delayed Upgrade Clock