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
2.0000-0.0100 (-0.50%)
At close: 4:00PM EDT
2.0100 +0.01 (+0.50%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20212.00002.08501.95002.00002.00001,862,900
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
Jul 19, 20213.89004.20003.70004.15004.1500638,920
Jul 16, 20214.10004.20003.96004.02004.0200263,660
Jul 15, 20214.04004.18003.90004.09004.0900587,960
Jul 14, 20214.36004.45003.95004.00004.00001,076,660
Jul 13, 20214.72004.79004.33004.34004.3400873,350
Jul 12, 20214.67004.79004.60004.68004.68001,255,130
Jul 09, 20214.58004.60004.46004.46004.4600739,850
Jul 08, 20214.55004.58004.41004.44004.4400460,090
Jul 07, 20214.90004.99004.61004.68004.6800415,510
Jul 06, 20215.00005.40004.81004.88004.88001,592,300
Jul 02, 20215.37005.38005.05005.06005.0600415,890
Jul 01, 20215.85005.90005.30005.43005.4300475,990
Jun 30, 20215.96006.00005.51005.58005.5800520,040
Jun 29, 20216.50006.50006.07006.09006.0900241,890
Jun 28, 20216.28006.40006.09006.28006.2800171,630
Jun 25, 20215.86006.25005.85006.10006.1000122,310
Jun 24, 20215.79005.97005.78005.90005.900080,030
Jun 23, 20215.64005.80005.61005.78005.780074,950
Jun 22, 20215.92005.99005.61005.63005.6300104,070
Jun 21, 20215.98006.05005.90005.95005.9500158,180
Jun 18, 20215.80005.97005.71005.97005.9700166,930
Jun 17, 20215.70005.98005.70005.90005.9000156,440
Jun 16, 20215.63005.90005.50005.81005.8100212,580
Jun 15, 20216.28006.28005.63005.73005.7300337,560
Jun 14, 20216.21006.40006.09006.22006.2200237,000
Jun 11, 20216.38006.65006.00006.22006.2200292,930
Jun 10, 20216.40006.56006.02006.32006.3200360,200
Jun 09, 20216.19006.78006.10006.56006.5600771,070
Jun 08, 20217.01007.95006.05006.50006.50004,736,170
Jun 07, 20215.15005.60004.91005.50005.5000437,720
Jun 04, 20215.10005.10004.75004.92004.9200218,270
Jun 03, 20214.97005.25004.90005.00005.0000398,000
Jun 02, 20214.90005.08004.80004.92004.9200321,860
Jun 01, 20215.10005.10004.70004.70004.7000269,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement