Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sonim Technologies Inc
(NQ:
SONM
)
0.6199
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.5016
0.5393
0.5016
0.5270
103,175
+0.02(+3.27%)
Apr 29, 2024
0.5000
0.5525
0.4951
0.5103
827,405
+0.02(+4.38%)
Apr 26, 2024
0.4800
0.5198
0.4750
0.4889
185,824
+0.01(+2.00%)
Apr 25, 2024
0.4600
0.4800
0.4610
0.4793
30,562
+0.00(+0.78%)
Apr 24, 2024
0.4900
0.4867
0.4400
0.4756
50,515
-0.00(-0.40%)
Apr 23, 2024
0.4976
0.4976
0.4686
0.4775
32,410
-0.01(-1.63%)
Apr 22, 2024
0.4800
0.4995
0.4664
0.4854
83,851
+0.01(+1.10%)
Apr 19, 2024
0.5080
0.5080
0.4767
0.4801
42,039
-0.02(-4.46%)
Apr 18, 2024
0.5079
0.5200
0.4994
0.5025
27,892
-0.02(-3.86%)
Apr 17, 2024
0.4835
0.5397
0.4835
0.5227
65,191
+0.02(+4.85%)
Apr 16, 2024
0.5140
0.5140
0.4901
0.4985
60,039
-0.01(-2.10%)
Apr 15, 2024
0.5000
0.5100
0.4800
0.5092
389,895
-0.01(-1.13%)
Apr 12, 2024
0.5192
0.5301
0.5025
0.5150
568,565
-0.02(-2.85%)
Apr 11, 2024
0.5201
0.5624
0.5201
0.5301
378,986
-0.05(-8.48%)
Apr 10, 2024
0.4870
0.5858
0.4870
0.5792
270,434
-0.03(-4.22%)
Apr 09, 2024
0.6092
0.6154
0.5900
0.6047
43,538
-0.01(-1.74%)
Apr 08, 2024
0.6000
0.6184
0.5738
0.6154
41,835
+0.02(+2.57%)
Apr 05, 2024
0.5824
0.6000
0.5824
0.6000
36,049
+0.01(+1.35%)
Apr 04, 2024
0.6300
0.6300
0.5765
0.5920
37,955
+0.01(+2.53%)
Apr 03, 2024
0.5900
0.6150
0.5510
0.5774
173,930
-0.02(-3.35%)
Apr 02, 2024
0.5600
0.6205
0.5021
0.5974
247,296
+0.03(+4.42%)
Apr 01, 2024
0.6010
0.6088
0.5700
0.5721
185,678
-0.04(-6.21%)
Mar 28, 2024
0.6700
0.6700
0.6100
0.6100
229,218
-0.06(-9.59%)
Mar 27, 2024
0.6800
0.6775
0.6500
0.6747
410,375
+0.00(+0.33%)
Mar 26, 2024
0.6700
0.6775
0.6600
0.6725
27,454
+0.00(+0.37%)
Mar 25, 2024
0.6950
0.6950
0.6600
0.6700
23,362
-0.01(-1.46%)
Mar 22, 2024
0.6800
0.6800
0.6501
0.6799
46,291
+0.00(+0.73%)
Mar 21, 2024
0.6950
0.6950
0.6598
0.6750
130,878
+0.02(+3.04%)
Mar 20, 2024
0.6600
0.6725
0.6526
0.6551
23,309
-0.00(-0.46%)
Mar 19, 2024
0.6530
0.6699
0.6432
0.6581
73,601
+0.00(+0.47%)
Mar 18, 2024
0.6800
0.6900
0.6467
0.6550
103,689
+0.01(+1.87%)
Mar 15, 2024
0.6600
0.6799
0.6430
0.6430
71,459
-0.02(-2.58%)
Mar 14, 2024
0.6800
0.6880
0.6500
0.6600
78,889
-0.01(-1.71%)
Mar 13, 2024
0.7000
0.7000
0.6700
0.6715
52,322
-0.01(-1.97%)
Mar 12, 2024
0.7018
0.7100
0.6739
0.6850
50,592
-0.03(-3.95%)
Mar 11, 2024
0.6800
0.7198
0.6665
0.7132
139,803
+0.04(+6.45%)
Mar 08, 2024
0.6620
0.6780
0.6600
0.6700
14,666
+0.01(+1.35%)
Mar 07, 2024
0.6700
0.6900
0.6601
0.6611
32,928
+0.00(+0.15%)
Mar 06, 2024
0.6807
0.6807
0.6505
0.6601
118,810
-0.02(-2.75%)
Mar 05, 2024
0.6799
0.6897
0.6700
0.6788
24,659
+0.01(+0.98%)
Mar 04, 2024
0.6700
0.6899
0.6600
0.6722
45,173
+0.01(+1.69%)
Mar 01, 2024
0.6899
0.6999
0.6500
0.6610
52,231
-0.02(-2.82%)
Feb 29, 2024
0.6900
0.7033
0.6699
0.6802
45,147
+0.00(+0.03%)
Feb 28, 2024
0.6900
0.7138
0.6589
0.6800
63,063
-0.01(-1.02%)
Feb 27, 2024
0.6800
0.7157
0.6707
0.6870
56,837
+0.00(+0.47%)
Feb 26, 2024
0.6900
0.6900
0.6512
0.6838
38,138
+0.02(+2.83%)
Feb 23, 2024
0.7132
0.7132
0.6600
0.6650
77,968
-0.03(-5.00%)
Feb 22, 2024
0.7400
0.7400
0.6800
0.7000
73,579
+0.02(+3.09%)
Feb 21, 2024
0.6300
0.7065
0.6201
0.6790
190,216
+0.06(+10.37%)
Feb 20, 2024
0.6300
0.6400
0.6111
0.6152
34,320
-0.01(-2.35%)
Feb 16, 2024
0.6107
0.6449
0.6107
0.6300
11,849
+0.00(+0.02%)
Feb 15, 2024
0.5954
0.6379
0.5800
0.6299
35,948
+0.03(+4.98%)
Feb 14, 2024
0.6102
0.6450
0.5853
0.6000
112,566
-0.01(-1.67%)
Feb 13, 2024
0.6205
0.6450
0.6102
0.6102
62,784
-0.01(-1.64%)
Feb 12, 2024
0.6390
0.6400
0.6190
0.6204
47,679
-0.02(-2.61%)
Feb 09, 2024
0.6400
0.6450
0.6103
0.6370
29,039
+0.03(+4.39%)
Feb 08, 2024
0.6200
0.6300
0.6102
0.6102
32,902
+0.00(+0.00%)
Feb 07, 2024
0.6200
0.6200
0.6102
0.6102
12,417
-0.01(-1.58%)
Feb 06, 2024
0.6200
0.6400
0.6200
0.6200
27,858
+0.00(+0.42%)
Feb 05, 2024
0.5800
0.6281
0.5800
0.6174
185,136
-0.01(-1.52%)
Feb 02, 2024
0.6900
0.6900
0.6103
0.6269
83,063
-0.03(-4.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.