Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	0.8700	0.9430	0.8500	0.9371	2,747,481	+0.13(+15.83%)
Oct 17, 2025	0.7000	0.8250	0.6800	0.8090	3,403,457	+0.13(+18.62%)
Oct 16, 2025	0.6790	0.7000	0.6735	0.6820	231,843	-0.02(-2.57%)
Oct 15, 2025	0.7011	0.7048	0.6722	0.7000	171,576	+0.00(+0.36%)
Oct 14, 2025	0.6500	0.7200	0.6479	0.6975	374,557	+0.01(+1.38%)
Oct 13, 2025	0.6700	0.6880	0.6197	0.6880	445,359	+0.06(+8.79%)
Oct 10, 2025	0.6810	0.6998	0.6259	0.6324	460,903	-0.07(-10.35%)
Oct 09, 2025	0.7300	0.7499	0.6900	0.7054	390,870	-0.02(-2.86%)
Oct 08, 2025	0.6800	0.7262	0.6720	0.7262	496,157	+0.05(+7.11%)
Oct 07, 2025	0.7163	0.7700	0.6635	0.6780	839,692	-0.03(-3.95%)
Oct 06, 2025	0.7200	0.7200	0.6626	0.7059	525,922	+0.02(+2.30%)
Oct 03, 2025	0.6690	0.6900	0.6614	0.6900	536,604	+0.04(+6.45%)
Oct 02, 2025	0.6001	0.6579	0.5900	0.6482	843,869	+0.04(+6.93%)
Oct 01, 2025	0.6099	0.6498	0.6040	0.6062	309,205	+0.00(+0.40%)
Sep 30, 2025	0.6080	0.6424	0.5757	0.6038	1,955,724	-0.04(-6.62%)
Sep 29, 2025	0.6200	0.6700	0.6200	0.6466	12,259,265	+0.02(+3.01%)
Sep 26, 2025	0.6310	0.6400	0.6202	0.6277	301,821	+0.00(+0.61%)
Sep 25, 2025	0.6600	0.6623	0.6048	0.6239	379,570	-0.04(-5.81%)
Sep 24, 2025	0.6600	0.6890	0.6324	0.6624	400,680	+0.00(+0.36%)
Sep 23, 2025	0.7564	0.7564	0.6066	0.6600	1,622,091	-0.09(-11.71%)
Sep 22, 2025	0.7100	0.8800	0.6900	0.7475	7,684,759	+0.02(+2.52%)
Sep 19, 2025	0.7190	0.7291	0.7000	0.7291	606,357	+0.02(+3.16%)
Sep 18, 2025	0.6950	0.7707	0.6806	0.7068	805,023	-0.00(-0.46%)
Sep 17, 2025	0.7100	0.7290	0.6703	0.7101	201,742	+0.01(+0.84%)
Sep 16, 2025	0.7400	0.7730	0.6835	0.7042	429,808	-0.05(-6.56%)
Sep 15, 2025	0.7250	0.7900	0.7010	0.7536	1,663,025	+0.07(+10.82%)
Sep 12, 2025	0.6000	0.6999	0.6000	0.6800	659,958	+0.06(+9.94%)
Sep 11, 2025	0.5600	0.6300	0.5600	0.6185	214,479	+0.03(+4.83%)
Sep 10, 2025	0.5800	0.5996	0.5602	0.5900	310,128	+0.00(+0.00%)
Sep 09, 2025	0.5899	0.6139	0.5644	0.5900	165,319	+0.00(+0.63%)
Sep 08, 2025	0.5800	0.5900	0.5533	0.5863	115,840	+0.02(+2.84%)
Sep 05, 2025	0.6000	0.6085	0.5600	0.5701	217,273	-0.02(-3.70%)
Sep 04, 2025	0.5820	0.6180	0.5820	0.5920	175,202	+0.01(+1.02%)
Sep 03, 2025	0.5820	0.5944	0.5820	0.5860	68,322	-0.01(-1.16%)
Sep 02, 2025	0.6000	0.6000	0.5802	0.5929	135,289	+0.01(+1.47%)
Aug 29, 2025	0.5900	0.6070	0.5700	0.5843	241,626	-0.02(-2.60%)
Aug 28, 2025	0.5900	0.6143	0.5800	0.5999	191,009	+0.01(+1.70%)
Aug 27, 2025	0.5250	0.6079	0.5250	0.5899	282,050	+0.06(+10.55%)
Aug 26, 2025	0.5300	0.5485	0.5225	0.5336	216,019	-0.00(-0.35%)
Aug 25, 2025	0.5250	0.5500	0.5250	0.5355	202,531	-0.02(-3.88%)
Aug 22, 2025	0.5500	0.5714	0.5400	0.5571	240,216	+0.01(+1.35%)
Aug 21, 2025	0.5400	0.5500	0.5321	0.5497	206,661	+0.02(+3.72%)
Aug 20, 2025	0.5500	0.5600	0.5251	0.5300	171,207	-0.01(-1.78%)
Aug 19, 2025	0.5600	0.5600	0.5210	0.5396	318,732	+0.00(+0.32%)
Aug 18, 2025	0.5296	0.5400	0.5251	0.5379	252,239	-0.00(-0.39%)
Aug 15, 2025	0.5600	0.5900	0.5300	0.5400	320,539	-0.05(-8.47%)
Aug 14, 2025	0.5590	0.6000	0.5510	0.5900	232,432	+0.03(+5.41%)
Aug 13, 2025	0.5595	0.5785	0.5422	0.5597	211,007	+0.00(+0.52%)
Aug 12, 2025	0.5800	0.5950	0.5555	0.5568	385,367	-0.03(-4.98%)
Aug 11, 2025	0.6096	0.6098	0.5800	0.5860	455,676	-0.02(-3.93%)
Aug 08, 2025	0.6050	0.6199	0.6050	0.6100	306,421	+0.00(+0.00%)
Aug 07, 2025	0.6300	0.6300	0.6050	0.6100	303,292	-0.00(-0.21%)
Aug 06, 2025	0.6400	0.6409	0.6100	0.6113	221,069	-0.01(-1.83%)
Aug 05, 2025	0.6050	0.6448	0.6001	0.6227	225,427	+0.02(+2.76%)
Aug 04, 2025	0.6600	0.6600	0.6055	0.6060	298,160	-0.03(-4.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Sonim Technologies, Inc. - Common Stock (NQ:SONM)

Historical Prices

Starting at $3.75/week.

Subscribe Today