Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sonim Technologies, Inc. (SONM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3300+0.0800 (+6.40%)
At close: 04:00PM EST
1.3100 -0.02 (-1.50%)
After hours: 07:38PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20211.28001.37001.27011.33001.33001,040,722
Dec 06, 20211.28001.28001.15001.25001.2500973,000
Dec 03, 20211.36001.37001.25001.29001.2900593,500
Dec 02, 20211.35001.39001.30001.37001.3700530,800
Dec 01, 20211.45001.51001.34001.37001.3700720,000
Nov 30, 20211.47001.48001.36001.44001.4400756,600
Nov 29, 20211.51001.55001.46001.47001.4700467,800
Nov 26, 20211.46001.52001.46001.51001.5100667,200
Nov 24, 20211.54001.61001.47001.56001.5600463,400
Nov 23, 20211.48001.55001.47001.54001.5400587,800
Nov 22, 20211.65001.65001.46501.51001.51001,694,600
Nov 19, 20211.70001.74001.62501.67001.67001,280,500
Nov 18, 20211.83001.86001.64001.69001.69001,759,900
Nov 17, 20211.91001.92001.79001.81001.81001,476,200
Nov 16, 20211.99002.01001.87001.94001.94002,497,700
Nov 15, 20212.20002.21001.96002.00002.00005,574,400
Nov 12, 20211.94002.22001.90002.15002.15004,642,400
Nov 11, 20211.90001.94001.84001.91001.9100973,000
Nov 10, 20212.00002.00001.91001.94001.94001,378,500
Nov 09, 20212.04002.06001.92002.00002.00001,356,700
Nov 08, 20212.06002.15501.99002.03002.03001,838,500
Nov 05, 20212.09002.11001.97502.04002.04001,372,700
Nov 04, 20212.21002.21002.07002.12002.12001,700,200
Nov 03, 20212.22002.24002.15002.22002.22001,487,900
Nov 02, 20212.27002.27002.14002.21002.21001,412,000
Nov 01, 20212.28002.41002.17002.25002.25002,110,900
Oct 29, 20212.25002.29002.18002.27002.27001,605,800
Oct 28, 20212.10002.40002.09002.28002.28004,574,600
Oct 27, 20212.35002.35002.08002.13002.13005,129,800
Oct 26, 20212.15002.34002.05002.28002.28006,755,400
Oct 25, 20213.04003.08002.18002.40002.400045,238,800
Oct 22, 20211.95001.96001.78001.87001.87008,194,200
Oct 21, 20211.99002.03001.96001.99001.99001,053,200
Oct 20, 20212.00002.07001.96002.00002.00001,328,400
Oct 19, 20212.00002.08501.95002.00002.00001,876,800
Oct 18, 20211.99002.04001.95002.01002.01001,155,000
Oct 15, 20212.04002.04001.95001.99001.99002,238,800
Oct 14, 20212.08002.08002.02002.03002.03002,579,100
Oct 13, 20212.04002.16002.00002.08002.08004,097,500
Oct 12, 20212.01002.08001.99002.03002.03001,636,500
Oct 11, 20212.04002.10001.93002.02002.02003,553,100
Oct 08, 20212.12002.13002.02002.07002.07002,704,800
Oct 07, 20212.14002.23802.11002.12002.12003,124,600
Oct 06, 20212.13002.21002.05002.09002.09005,792,300
Oct 05, 20212.41002.41002.20002.21002.21004,314,700
Oct 04, 20212.55002.55002.34002.39002.39001,561,500
Oct 01, 20212.73002.73902.51002.54002.54001,808,100
Sep 30, 20212.86002.88002.66002.70002.70002,157,200
Sep 29, 20212.91002.96002.72002.78002.78002,833,300
Sep 28, 20212.80802.86002.74002.81002.81001,671,500
Sep 27, 20213.05003.06002.73002.81002.81003,370,800
Sep 24, 20213.10003.31003.07003.12003.12002,146,900
Sep 23, 20213.29003.42903.14003.20003.20001,481,100
Sep 22, 20213.21003.34003.07003.27003.27002,054,100
Sep 21, 20213.20003.43003.11003.23003.23001,440,700
Sep 20, 20213.42003.45003.12003.17003.17001,777,600
Sep 17, 20213.79004.48003.59003.61003.61006,525,200
Sep 16, 20213.49003.80003.29003.72003.72003,398,600
Sep 16, 20211:10 Stock Split
Sep 15, 20213.75003.95003.53003.71003.71003,105,280
Sep 14, 20215.65005.96005.20005.23005.23002,600,780
Sep 13, 20215.80005.80005.23005.61005.61002,365,250
Sep 10, 20216.67007.35006.01006.12006.12008,962,260
Sep 09, 20215.15005.94004.92005.90005.90003,653,780
Sep 08, 20215.02005.49004.84004.86004.86003,203,800
Sep 07, 20214.38005.11004.38005.05005.05002,360,110
Sep 03, 20214.81004.88004.50004.52004.5200988,440
Sep 02, 20214.80005.10004.80004.91004.91001,477,830
Sep 01, 20214.36004.80004.31004.71004.71002,177,300
Aug 31, 20214.32004.45004.30004.40004.4000522,410
Aug 30, 20214.37004.46004.22004.36004.3600505,620
Aug 27, 20214.03004.35004.03004.28004.2800955,500
Aug 26, 20214.06004.27003.99004.06004.0600847,060
Aug 25, 20214.02004.29004.00004.00004.0000772,200
Aug 24, 20213.80004.28003.80004.05004.0500718,330
Aug 23, 20213.90004.10003.85003.94003.9400141,490
Aug 20, 20213.83003.89003.73003.89003.8900164,820
Aug 19, 20213.91004.05003.75003.78003.7800208,210
Aug 18, 20213.80003.97003.70003.85003.8500186,200
Aug 17, 20214.00004.00003.61003.86003.8600601,710
Aug 16, 20214.05004.15003.92004.08004.0800261,340
Aug 13, 20214.18004.18003.98004.13004.1300312,090
Aug 12, 20214.20004.30004.10004.19004.1900210,610
Aug 11, 20214.30004.49004.11004.35004.3500473,950
Aug 10, 20214.70004.70004.40004.49004.4900354,600
Aug 09, 20214.40004.77004.40004.60004.6000467,510
Aug 06, 20214.50004.65004.36004.46004.4600321,100
Aug 05, 20214.19004.68004.12004.50004.50001,027,880
Aug 04, 20214.08004.58004.02004.19004.19001,108,870
Aug 03, 20214.01004.19003.91004.15004.1500372,100
Aug 02, 20214.20004.20004.01004.05004.0500398,400
Jul 30, 20214.22004.29004.11004.13004.1300138,560
Jul 29, 20214.26004.33004.20004.32004.3200198,040
Jul 28, 20214.18004.31004.18004.26004.2600125,980
Jul 27, 20214.50004.55004.16004.24004.2400214,060
Jul 26, 20214.19004.60004.06004.54004.5400531,800
Jul 23, 20214.28004.49004.05004.30004.3000456,780
Jul 22, 20214.46004.63004.25004.33004.3300349,220
Jul 21, 20214.24004.80004.11004.68004.6800776,860
Jul 20, 20214.10004.30004.00004.19004.1900360,470
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement