Advertisement
Advertisement
U.S. markets close in 3 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sonim Technologies, Inc. (SONM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.5109+0.0273 (+5.65%)
As of 12:28PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.48000.52000.48000.51090.510998,670
Dec 07, 20220.55000.55600.46300.48400.4840342,900
Dec 06, 20220.51500.57000.48000.54800.5480797,100
Dec 05, 20220.48000.52900.46500.51600.5160904,700
Dec 02, 20220.49400.51900.45600.48400.4840774,800
Dec 01, 20220.48700.55000.45500.53300.53309,492,800
Nov 30, 20220.43000.43000.40000.41300.4130810,100
Nov 29, 20220.41200.43000.41000.42400.4240153,600
Nov 28, 20220.43700.43700.40000.41000.4100149,600
Nov 25, 20220.42000.45000.42000.42700.427037,900
Nov 23, 20220.41000.45000.41000.42900.429038,200
Nov 22, 20220.43000.45000.41600.41800.418089,200
Nov 21, 20220.44800.45000.42900.43500.4350114,300
Nov 18, 20220.44900.45000.44000.45000.450087,700
Nov 17, 20220.45000.46000.44000.44900.449036,800
Nov 16, 20220.47200.47200.44200.45300.453035,700
Nov 15, 20220.45000.46000.43300.45000.4500103,500
Nov 14, 20220.45000.46000.43000.44000.4400134,100
Nov 11, 20220.43000.45400.41800.44100.4410114,800
Nov 10, 20220.42400.44000.42400.43800.438034,700
Nov 09, 20220.43000.44600.40000.42300.4230103,900
Nov 08, 20220.45000.46400.42300.43400.434032,300
Nov 07, 20220.46200.46200.43000.43200.432037,000
Nov 04, 20220.48000.48000.42200.44000.440018,800
Nov 03, 20220.45000.46900.43900.44900.449019,400
Nov 02, 20220.43000.47600.41800.44900.4490113,300
Nov 01, 20220.45000.45000.41300.43000.430084,500
Oct 31, 20220.42000.43700.40400.43000.430057,800
Oct 28, 20220.42000.42000.40000.41300.413037,100
Oct 27, 20220.42000.42000.40400.42000.420064,000
Oct 26, 20220.41000.42800.41000.41900.419037,800
Oct 25, 20220.40000.43000.40000.43000.430091,900
Oct 24, 20220.42000.42400.40000.40800.408084,700
Oct 21, 20220.43900.44000.41200.42800.428034,800
Oct 20, 20220.42000.43900.41000.42100.421058,700
Oct 19, 20220.44000.44000.41000.41400.414042,300
Oct 18, 20220.45900.45900.41500.43500.435098,100
Oct 17, 20220.45000.45400.42000.43700.4370113,900
Oct 14, 20220.46700.48000.42000.42100.4210160,800
Oct 13, 20220.46000.48700.43000.46700.4670213,500
Oct 12, 20220.47000.47000.44000.46900.4690111,400
Oct 11, 20220.47000.50000.46000.47000.470096,400
Oct 10, 20220.48000.48800.47000.47000.4700111,600
Oct 07, 20220.49000.51500.48400.48500.485080,500
Oct 06, 20220.47600.52000.47600.49000.4900146,300
Oct 05, 20220.52500.52500.50000.50300.503098,200
Oct 04, 20220.52600.53000.48300.50500.5050346,400
Oct 03, 20220.53200.53200.50600.52700.527034,400
Sep 30, 20220.52500.53900.50000.50000.5000136,000
Sep 29, 20220.51000.53600.48300.50500.5050136,000
Sep 28, 20220.55700.55700.53700.53900.539075,700
Sep 27, 20220.57000.57000.52100.54100.541092,600
Sep 26, 20220.54000.54800.51300.52700.5270104,000
Sep 23, 20220.61000.64000.53500.54600.5460442,300
Sep 22, 20220.69000.71500.62000.65500.6550276,000
Sep 21, 20220.68000.71500.68000.68900.6890106,600
Sep 20, 20220.72000.72000.68000.68900.689049,600
Sep 19, 20220.70000.72700.68000.72000.720037,000
Sep 16, 20220.69000.71000.68000.71000.710080,100
Sep 15, 20220.68000.70700.68000.68800.688027,200
Sep 14, 20220.71000.71000.68100.68200.6820110,200
Sep 13, 20220.70200.73000.68000.69100.6910217,900
Sep 12, 20220.70300.72500.70200.72000.7200130,900
Sep 09, 20220.71500.72500.70300.71500.7150147,000
Sep 08, 20220.70000.73000.70000.70900.7090175,700
Sep 07, 20220.72300.76000.71000.73000.7300203,200
Sep 06, 20220.77000.79900.71000.72000.7200383,000
Sep 02, 20220.77900.77900.73500.74300.743086,300
Sep 01, 20220.75000.78500.73300.74500.745086,800
Aug 31, 20220.76000.79000.72500.76500.7650137,300
Aug 30, 20220.78500.81000.76000.76200.762066,300
Aug 29, 20220.79000.81500.74000.81400.8140220,700
Aug 26, 20220.78600.80600.74000.75000.7500337,100
Aug 25, 20220.78300.85000.78200.81500.8150387,300
Aug 24, 20220.81400.82500.78000.78000.7800262,000
Aug 23, 20220.75000.84000.73000.81300.81301,008,100
Aug 22, 20220.79000.79000.74700.76900.7690202,200
Aug 19, 20220.82000.82000.76000.80000.8000270,500
Aug 18, 20220.79400.84300.78000.80800.8080104,700
Aug 17, 20220.85000.85000.76000.81600.8160340,200
Aug 16, 20220.88000.91900.85000.85000.8500368,700
Aug 15, 20220.89000.92000.87000.88600.8860629,300
Aug 12, 20220.80000.89900.78300.89000.89001,259,000
Aug 11, 20220.79000.79700.73000.75200.7520615,100
Aug 10, 20220.71000.74000.70000.72800.7280943,700
Aug 09, 20220.70700.74000.68000.69500.6950325,200
Aug 08, 20220.72000.76000.68700.73400.7340409,000
Aug 05, 20220.72000.72000.67700.70000.7000198,000
Aug 04, 20220.68500.70000.66600.68300.6830224,700
Aug 03, 20220.66200.68800.65000.67700.6770214,200
Aug 02, 20220.65100.68900.64000.67700.6770257,900
Aug 01, 20220.69000.70000.65000.67100.6710270,900
Jul 29, 20220.68400.72000.68000.70400.7040276,700
Jul 28, 20220.69000.72700.69000.71400.7140197,700
Jul 27, 20220.73600.75000.70000.72000.7200253,300
Jul 26, 20220.73600.76000.68500.74500.7450325,800
Jul 25, 20220.68000.74000.65000.73000.7300760,200
Jul 22, 20220.72800.74200.67000.67500.6750420,800
Jul 21, 20220.70000.74200.65100.72800.7280822,500
Jul 20, 20220.64800.68500.63400.68000.6800745,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement