Canada markets closed

Sonim Technologies, Inc. (SONM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5410+0.0054 (+1.01%)
At close: 04:00PM EDT
0.5415 +0.00 (+0.09%)
After hours: 06:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.53850.55850.53510.54100.541029,411
May 02, 20240.50000.55000.50000.54500.545058,800
May 01, 20240.51100.56200.51100.52300.523069,100
Apr 30, 20240.50200.53900.50200.52700.5270103,000
Apr 29, 20240.50200.55300.49500.51000.5100835,600
Apr 26, 20240.47900.52000.47500.48900.4890185,800
Apr 25, 20240.46100.48000.46100.47900.479030,600
Apr 24, 20240.48500.48700.44000.47600.476050,500
Apr 23, 20240.49800.49800.46900.47800.478032,400
Apr 22, 20240.48000.50000.46600.48500.485083,800
Apr 19, 20240.50800.50800.47700.48000.480042,000
Apr 18, 20240.50800.52000.49900.50200.502027,900
Apr 17, 20240.48400.54000.48400.52300.523065,200
Apr 16, 20240.51400.51400.49000.49900.499060,000
Apr 15, 20240.50000.51000.48000.50900.5090389,900
Apr 12, 20240.51900.53000.50200.51500.5150568,100
Apr 11, 20240.52000.56200.52000.53000.5300379,000
Apr 10, 20240.48700.58600.48700.57900.5790270,400
Apr 09, 20240.60900.61500.59000.60500.605043,500
Apr 08, 20240.60000.61800.57400.61500.615041,600
Apr 05, 20240.58200.60000.58200.60000.600036,000
Apr 04, 20240.63000.63000.57700.59200.592038,000
Apr 03, 20240.59000.61500.55100.57700.5770173,900
Apr 02, 20240.56000.62100.50200.59700.5970247,700
Apr 01, 20240.60100.60900.57000.57200.5720185,700
Mar 28, 20240.67000.67000.61000.61000.6100229,100
Mar 27, 20240.67800.67800.65000.67500.6750412,200
Mar 26, 20240.67000.67800.66000.67300.673027,500
Mar 25, 20240.69500.69500.66000.67000.670023,200
Mar 22, 20240.68000.68000.65000.68000.680046,300
Mar 21, 20240.69500.69500.66000.67500.6750130,900
Mar 20, 20240.66000.67300.65300.65500.655023,300
Mar 19, 20240.65300.67000.64300.65800.658073,600
Mar 18, 20240.68000.69000.64700.65500.6550103,700
Mar 15, 20240.66000.68000.64300.64300.643071,300
Mar 14, 20240.68100.68800.65000.66000.660078,900
Mar 13, 20240.70000.70000.67000.67200.672052,300
Mar 12, 20240.70200.71000.67400.68500.685050,600
Mar 11, 20240.67500.72000.66700.71300.7130139,800
Mar 08, 20240.66200.67800.66000.67000.670014,700
Mar 07, 20240.67000.69000.66000.66100.661032,900
Mar 06, 20240.68100.68100.65100.66000.6600119,300
Mar 05, 20240.68000.69000.67000.67900.679024,700
Mar 04, 20240.67000.69000.66000.67200.672045,300
Mar 01, 20240.69000.70000.65000.66100.661051,000
Feb 29, 20240.69000.70300.67000.68000.680045,800
Feb 28, 20240.68600.71400.65900.68000.680065,300
Feb 27, 20240.67800.71600.67100.68700.687058,900
Feb 26, 20240.69000.69000.65100.68400.684038,100
Feb 23, 20240.71300.71300.66000.66500.665078,000
Feb 22, 20240.74000.74000.68000.70000.700073,600
Feb 21, 20240.63000.70700.62000.67900.6790190,900
Feb 20, 20240.63000.64000.61100.61500.615034,200
Feb 16, 20240.61100.64500.61100.63000.630011,400
Feb 15, 20240.59500.63800.58000.63000.630035,900
Feb 14, 20240.61000.64500.58500.60000.6000112,600
Feb 13, 20240.62100.64500.61000.61000.610062,800
Feb 12, 20240.63900.64000.61900.62000.620047,700
Feb 09, 20240.64000.64500.61000.63700.637029,000
Feb 08, 20240.62000.63000.61000.61000.610032,900
Feb 07, 20240.62000.62000.61000.61000.610012,400
Feb 06, 20240.62000.64000.62000.62000.620027,900
Feb 05, 20240.58000.62800.58000.61700.6170185,100
Feb 02, 20240.69000.69000.61000.62700.627083,000
Feb 01, 20240.71800.71800.63500.65900.6590105,000
Jan 31, 20240.71000.72000.68600.68600.686042,600
Jan 30, 20240.71200.72000.69000.72000.720039,200
Jan 29, 20240.74000.74000.71100.72000.720046,700
Jan 26, 20240.72500.74000.72000.74000.740044,800
Jan 25, 20240.71000.74000.71000.71200.712083,700
Jan 24, 20240.73000.74000.71000.72000.720042,300
Jan 23, 20240.72000.74000.71000.72600.726032,500
Jan 22, 20240.72000.76000.71000.72200.722037,200
Jan 19, 20240.71000.73000.70000.71500.715050,100
Jan 18, 20240.76000.76000.71000.71000.7100104,100
Jan 17, 20240.75000.76000.72500.76000.760037,200
Jan 16, 20240.76700.78000.73200.74600.746083,100
Jan 12, 20240.75000.76000.73500.73700.73709,200
Jan 11, 20240.73800.76000.72200.75000.750019,700
Jan 10, 20240.75000.76500.74200.76000.760066,500
Jan 09, 20240.75600.75700.74400.75000.750035,300
Jan 08, 20240.76200.77900.76000.76400.764031,500
Jan 05, 20240.78000.78000.76000.77000.770090,400
Jan 04, 20240.78000.78000.75100.76500.765054,800
Jan 03, 20240.76000.78000.74000.77300.7730118,200
Jan 02, 20240.72800.75500.72000.75500.755090,600
Dec 29, 20230.72000.74500.72000.73500.735081,600
Dec 28, 20230.70200.75800.70200.73200.732068,900
Dec 27, 20230.70200.76200.70200.72000.7200215,200
Dec 26, 20230.70300.72800.70300.72000.720078,600
Dec 22, 20230.72000.72000.70800.70900.709039,000
Dec 21, 20230.70300.72800.70300.71300.713025,200
Dec 20, 20230.70200.73800.70200.71700.7170148,900
Dec 19, 20230.72000.73900.69600.71200.7120112,100
Dec 18, 20230.72000.74000.72000.72000.720044,500
Dec 15, 20230.73100.76000.72000.72000.720078,400
Dec 14, 20230.72500.74000.69500.73700.7370189,000
Dec 13, 20230.69000.73000.69000.71000.710079,700
Dec 12, 20230.70000.72000.69800.71500.715043,000
Dec 11, 20230.70000.74000.69100.72000.7200182,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...