Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Sonim Technologies, Inc. (SONM)

Compare
1.8000
-0.8700
(-32.58%)
At close: April 4 at 4:00:02 PM EDT
1.9999
+0.20
+(11.11%)
After hours: April 4 at 7:59:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.85002.85001.71001.80001.80002,126,600
Apr 3, 20252.91003.31002.64002.67002.67001,004,600
Apr 2, 20252.90003.37002.79803.20003.2000612,200
Apr 1, 20252.58003.38902.14002.96002.96001,489,600
Mar 31, 20252.18502.23002.10002.14002.1400273,900
Mar 28, 20252.26002.30002.10002.23002.23006,500
Mar 27, 20252.40002.51002.28702.33002.330029,600
Mar 26, 20252.34502.39002.22002.35002.350021,200
Mar 25, 20252.25002.36002.19302.28002.28009,500
Mar 24, 20252.17002.39002.17002.25002.250011,900
Mar 21, 20252.22002.25102.16002.25002.25009,200
Mar 20, 20252.15002.25002.14002.19002.190016,200
Mar 19, 20252.18502.26002.13002.24002.240011,500
Mar 18, 20252.14502.26002.14402.26002.26008,600
Mar 17, 20252.09602.22002.09602.22002.22008,200
Mar 14, 20252.14502.21902.10902.19202.19204,700
Mar 13, 20252.12002.18002.10002.18002.18003,400
Mar 12, 20252.10002.22002.10002.19002.19005,500
Mar 11, 20252.28302.28302.04002.10002.10005,900
Mar 10, 20252.06002.14001.97302.12002.12006,100
Mar 7, 20252.12002.21002.09502.14002.14009,700
Mar 6, 20252.02002.11001.97002.10002.10008,900
Mar 5, 20251.91002.05001.91002.04002.04009,500
Mar 4, 20252.02002.03001.86701.96001.960026,400
Mar 3, 20252.24502.25602.06002.06002.06007,900
Feb 28, 20252.11002.21302.09002.19002.190017,900
Feb 27, 20252.17002.28002.10002.14002.140011,200
Feb 26, 20252.23002.25002.17002.19502.19509,400
Feb 25, 20252.44102.44102.00002.17002.1700107,200
Feb 24, 20252.57002.61002.40502.49502.495010,700
Feb 21, 20252.61002.64002.48102.63002.630013,600
Feb 20, 20252.57002.71002.55002.65002.6500464,000
Feb 19, 20252.58602.73002.48102.58002.580011,700
Feb 18, 20252.55002.62002.50002.57002.57006,200
Feb 14, 20252.56002.62002.56002.62002.62007,600
Feb 13, 20252.45002.61002.41002.61002.610016,500
Feb 12, 20252.52002.63002.40002.50002.500050,100
Feb 11, 20252.55002.63002.52002.55002.550015,400
Feb 10, 20252.73002.73002.56002.63002.630034,400
Feb 7, 20252.83002.85702.63002.73002.730017,400
Feb 6, 20252.78002.92002.75002.76102.761011,200
Feb 5, 20252.82002.88902.77702.85002.85009,500
Feb 4, 20252.78002.88002.70002.83002.830025,300
Feb 3, 20252.86002.90002.66002.86002.860077,200
Jan 31, 20252.91002.95502.86502.87002.87007,300
Jan 30, 20252.99002.99002.80002.91002.9100370,700
Jan 29, 20252.91002.99002.83002.86002.860020,200
Jan 28, 20252.94002.94002.78002.91002.910027,000
Jan 27, 20253.13003.15002.57302.98002.9800222,200
Jan 24, 20253.27003.46003.03003.07003.0700163,800
Jan 23, 20253.42003.42003.10003.26503.2650151,200
Jan 22, 20253.34003.51003.12003.31003.3100420,300
Jan 21, 20253.30003.60003.06903.31003.310092,600
Jan 17, 20253.32003.50003.10003.26003.2600103,100
Jan 16, 20253.30003.43003.00003.26003.2600231,800
Jan 15, 20253.56006.38003.34303.78003.78003,347,700
Jan 14, 20253.69003.69003.40003.43003.430021,400
Jan 13, 20253.62003.66003.35003.66003.660024,200
Jan 10, 20253.25503.74003.17003.62003.620066,000
Jan 8, 20253.18003.22003.01003.22003.220027,200
Jan 7, 20253.28003.40803.00003.14003.140019,300
Jan 6, 20253.22003.43003.01003.24003.240065,600
Jan 3, 20253.27503.58003.15003.19003.190058,200
Jan 2, 20253.05003.47803.01003.41403.4140112,800
Dec 31, 20243.25503.25503.05003.15503.15504,900
Dec 30, 20243.14003.26703.08003.21503.215010,600
Dec 27, 20243.02003.13003.00003.08003.08007,800
Dec 26, 20243.11003.26003.02003.11403.114013,900
Dec 24, 20243.31003.31003.02203.19003.190015,700
Dec 23, 20243.51003.76003.32003.34003.340024,800
Dec 20, 20243.39003.70003.39003.69003.69008,300
Dec 19, 20243.35003.63003.30003.51003.510033,000
Dec 18, 20243.60003.80003.33003.35003.350035,200
Dec 17, 20243.53003.70003.25003.65003.650051,400
Dec 16, 20243.76003.86603.16003.62003.620068,700
Dec 13, 20243.76503.99003.66003.70003.700049,900
Dec 12, 20243.50003.83003.49503.77703.777012,400
Dec 11, 20243.33003.78003.33003.68903.689020,500
Dec 10, 20243.20003.54003.19003.29003.290042,400
Dec 9, 20243.30003.38003.07003.30003.300022,300
Dec 6, 20243.19003.34803.15003.23003.23009,600
Dec 5, 20243.08003.18002.90003.18003.18008,400
Dec 4, 20243.02203.29302.89503.11003.1100120,600
Dec 3, 20243.21003.36003.01003.12003.120072,800
Dec 2, 20243.40003.48903.29003.32003.32009,000
Nov 29, 20243.21003.49003.11003.31003.310026,200
Nov 27, 20243.22403.38603.13003.33003.330021,800
Nov 26, 20243.44003.51003.22003.26803.268012,800
Nov 25, 20243.36003.49003.30003.44903.44905,900
Nov 22, 20243.34003.36003.20003.36003.360032,200
Nov 21, 20243.14503.42003.02903.29503.295015,800
Nov 20, 20243.15003.28003.15003.15003.15005,000
Nov 19, 20243.07003.29003.07003.18703.187012,400
Nov 18, 20243.23003.29003.01003.11003.110036,400
Nov 15, 20243.38503.38503.15003.24003.24002,900
Nov 14, 20243.49003.49003.14003.22903.22906,400
Nov 13, 20243.27003.56003.27003.31003.31009,500
Nov 12, 20243.30003.55003.30003.54003.54004,600
Nov 11, 20243.32003.49003.29703.35003.350010,600
Nov 8, 20243.42003.48203.33103.46703.46708,300
Nov 7, 20243.64003.64003.29003.45003.45005,900
Nov 6, 20243.44503.69003.36003.46003.460035,000
Nov 5, 20243.35003.41003.35003.41003.41003,200
Nov 4, 20243.40003.40003.24003.30203.30202,300
Nov 1, 20243.40003.40003.30003.31503.31501,000
Oct 31, 20243.29103.37003.29103.35003.35002,400
Oct 30, 20243.64503.64503.25003.48003.480018,900
Oct 29, 20243.65003.74003.55003.69003.69001,100
Oct 28, 20243.69003.78103.56003.66003.66003,500
Oct 25, 20243.66003.71003.52003.65003.650013,900
Oct 24, 20243.75003.87603.54003.70003.700017,200
Oct 23, 20243.76003.93003.67003.73603.736013,300
Oct 22, 20243.95004.10003.84003.88003.880031,400
Oct 21, 20243.53003.79003.53003.79003.790018,400
Oct 18, 20243.35003.59003.35003.53003.530014,500
Oct 17, 20243.26003.37003.26003.27003.27007,100
Oct 16, 20243.11003.55003.06903.28003.280022,600
Oct 15, 20243.03003.24003.02003.22003.22002,100
Oct 14, 20242.99203.16502.90903.15003.15005,400
Oct 11, 20242.87402.92602.87402.92602.9260900
Oct 10, 20242.87002.96002.87002.96002.96003,900
Oct 9, 20242.83903.05002.83902.97002.970020,800
Oct 8, 20242.91102.92002.84002.84002.84009,300
Oct 7, 20242.85002.94302.75002.81002.810013,500
Oct 4, 20242.75002.95002.75002.83002.83003,500
Oct 3, 20242.78002.78002.78002.78002.7800600
Oct 2, 20242.74002.80002.67102.80002.80005,500
Oct 1, 20243.00003.05202.81002.81002.810010,500
Sep 30, 20243.08003.08002.79002.89502.89504,200
Sep 27, 20243.01003.10502.80502.94002.940013,300
Sep 26, 20242.77002.98002.63002.97002.970014,300
Sep 25, 20242.96003.02902.63002.70002.700011,800
Sep 24, 20243.10003.47602.88002.93002.930069,700
Sep 23, 20242.69003.50002.60003.11003.1100108,700
Sep 20, 20242.64002.70002.58002.62002.62008,000
Sep 19, 20242.71002.71002.63002.66102.661017,100
Sep 18, 20242.64502.70002.60002.60002.60002,600
Sep 17, 20242.70002.70002.60402.65002.65003,300
Sep 16, 20242.71002.83002.65002.72002.72009,900
Sep 13, 20242.69002.79502.59002.71002.710016,900
Sep 12, 20242.54002.75002.39002.62002.620022,500
Sep 11, 20242.35002.57002.33002.57002.570059,200
Sep 10, 20242.45002.45002.36002.43002.43002,000
Sep 9, 20242.32002.47102.32002.42902.42904,500
Sep 6, 20242.50002.53002.42002.43002.43006,300
Sep 5, 20242.43002.48302.42002.43002.430016,900
Sep 4, 20242.43002.45602.42002.45602.456018,400
Sep 3, 20242.55002.55002.42002.45002.45007,900
Aug 30, 20242.65002.72202.51002.58002.580021,100
Aug 29, 20242.47002.64002.47002.59002.590027,600
Aug 28, 20242.42002.86002.42002.49002.4900300,100
Aug 27, 20242.49002.64002.40002.40002.400011,900
Aug 26, 20242.52002.79002.41002.49002.490013,400
Aug 23, 20242.62002.69002.34002.50002.500037,700
Aug 22, 20242.56002.69002.41002.50002.500018,800
Aug 21, 20242.50002.56802.40502.55602.556024,400
Aug 20, 20242.71002.79002.46002.46002.460018,900
Aug 19, 20242.81003.05002.62002.74502.745057,300
Aug 16, 20243.18003.31002.86002.95002.950088,900
Aug 15, 20243.14803.27003.10003.20003.200023,800
Aug 14, 20243.27003.29303.06003.20003.200014,500
Aug 13, 20243.09003.42003.09003.30003.300010,800
Aug 12, 20242.92003.20002.92003.12003.120016,300
Aug 9, 20242.90002.95002.81102.95002.95005,400
Aug 8, 20242.79002.93002.76102.90002.900015,000
Aug 7, 20242.98002.98002.84002.87002.870026,000
Aug 6, 20243.10003.15002.97002.99002.990017,500
Aug 5, 20243.21003.25203.07803.12003.120026,500
Aug 2, 20243.31003.39003.31003.35003.350027,800
Aug 1, 20243.66003.71803.32003.43003.430059,200
Jul 31, 20243.76003.78003.56203.76003.760013,300
Jul 30, 20243.45003.75703.45003.69003.690043,700
Jul 29, 20243.38003.54003.29803.49003.490024,900
Jul 26, 20243.44003.49703.37003.45003.450013,000
Jul 25, 20243.28003.53603.25003.38003.380047,800
Jul 24, 20243.33003.49003.24003.27003.2700128,500
Jul 23, 20243.26004.73003.26003.61003.6100354,900
Jul 22, 20243.41003.45003.25003.39003.390074,500
Jul 19, 20243.67003.89203.30303.47003.470063,000
Jul 18, 2024 1:10 Stock Splits
Jul 18, 20243.67004.55003.61003.91003.9100200,500
Jul 17, 20244.90004.90003.51004.14004.1400367,450
Jul 16, 20245.18005.29004.58005.06005.0600105,400
Jul 15, 20245.49005.49005.24005.38005.38008,560
Jul 12, 20245.18005.59005.14005.51005.510012,980
Jul 11, 20245.02005.43005.02005.11005.110031,270
Jul 10, 20245.24005.45004.85005.02005.020052,880
Jul 9, 20245.50006.00005.32005.40005.400042,020
Jul 8, 20245.70006.40005.46005.55005.5500109,300
Jul 5, 20245.60005.74005.52005.67005.670073,090
Jul 3, 20249.10009.21005.50005.51005.5100146,530
Jul 2, 20249.800010.17009.55009.55009.550038,190
Jul 1, 202410.200010.50009.89009.90009.900045,080
Jun 28, 202410.300010.450010.000010.000010.000037,570
Jun 27, 202410.400010.500010.100010.250010.250041,020
Jun 26, 202410.500010.700010.300010.400010.400031,130
Jun 25, 20249.400010.70009.100010.400010.4000118,390
Jun 24, 20247.76009.80007.21009.60009.600098,240
Jun 21, 20246.88008.30006.88007.85007.850040,480
Jun 20, 20248.00008.02007.50007.60007.600010,780
Jun 18, 20248.80008.80007.70008.00008.000026,780
Jun 17, 20248.10009.10007.80008.70008.700080,370
Jun 14, 20247.38008.60006.77008.10008.100093,690
Jun 13, 20246.82007.65006.82007.38007.380047,790
Jun 12, 20246.09007.38006.09007.04007.040074,230
Jun 11, 20245.32006.59005.32006.28006.280063,750
Jun 10, 20245.25005.90004.92005.50005.500058,050
Jun 7, 20245.01005.73004.80005.30005.300053,150
Jun 6, 20245.00005.90004.61005.35005.3500107,780
Jun 5, 20245.60005.60004.67004.80004.800043,080
Jun 4, 20246.08006.20005.22005.60005.60009,550
Jun 3, 20246.00006.51006.00006.27006.270013,830
May 31, 20245.80006.53005.80006.20006.200018,840
May 30, 20245.52007.20005.45005.64005.6400272,950
May 29, 20245.10005.39005.10005.38005.380013,700
May 28, 20245.10005.20005.01005.10005.10002,690
May 24, 20245.36005.36005.00005.19005.19002,840
May 23, 20245.10005.21005.00005.10005.100011,160
May 22, 20245.17005.26005.00005.11005.11007,350
May 21, 20245.28005.34005.15005.18005.18001,890
May 20, 20245.09005.34005.00005.32005.32003,690
May 17, 20245.10005.20005.00005.10005.10007,770
May 16, 20245.00005.20004.80005.04005.040012,630
May 15, 20245.21006.19004.80005.02005.020039,850
May 14, 20245.70005.92005.61005.80005.80005,000
May 13, 20245.80005.95005.60005.85005.85003,290
May 10, 20245.78005.80005.51005.80005.800010,000
May 9, 20245.63005.90005.60005.64005.64003,180
May 8, 20245.40006.11005.40005.79005.790043,670
May 7, 20245.60005.70005.37005.44005.44007,680
May 6, 20245.30005.90005.30005.60005.60007,420
May 3, 20245.39005.59005.35005.41005.41003,070
May 2, 20245.00005.50005.00005.45005.45005,880
May 1, 20245.11005.62005.11005.23005.23006,910
Apr 30, 20245.02005.39005.02005.27005.270010,300
Apr 29, 20245.02005.53004.95005.10005.100083,560
Apr 26, 20244.79005.20004.75004.89004.890018,580
Apr 25, 20244.61004.80004.61004.79004.79003,060
Apr 24, 20244.85004.87004.40004.76004.76005,050
Apr 23, 20244.98004.98004.69004.78004.78003,240
Apr 22, 20244.80005.00004.66004.85004.85008,380
Apr 19, 20245.08005.08004.77004.80004.80004,200
Apr 18, 20245.08005.20004.99005.02005.02002,790
Apr 17, 20244.84005.40004.84005.23005.23006,520
Apr 16, 20245.14005.14004.90004.99004.99006,000
Apr 15, 20245.00005.10004.80005.09005.090038,990
Apr 12, 20245.19005.30005.02005.15005.150056,860
Apr 11, 20245.20005.62005.20005.30005.300037,900
Apr 10, 20244.87005.86004.87005.79005.790027,040
Apr 9, 20246.09006.15005.90006.05006.05004,350
Apr 8, 20246.00006.18005.74006.15006.15004,160
Apr 5, 20245.82006.00005.82006.00006.00003,600

Related Tickers

SATX Satixfy Communications Ltd.
1.9800
0.00%
 
MITQ Moving iMage Technologies, Inc.
0.7600
+6.94%
 
SYTA Siyata Mobile Inc.
1.8800
-9.62%
 
MINM FiEE, Inc.
0.7100
+2.88%
 
BKTI BK Technologies Corporation
39.29
-5.85%
 
CMBM Cambium Networks Corporation
0.2826
+4.90%
 
ONDS Ondas Holdings Inc.
0.9209
+2.39%
 
ASNS Actelis Networks, Inc.
0.6102
-10.66%
 
SYNX Silynxcom Ltd.
1.7800
-8.25%
 
CLRO ClearOne, Inc.
0.4615
-5.82%