Sonim Technologies Inc (SONM) Historical Stock Data

0.49 ↑0.01 (1.10%)

As of April 22, 2024, 9:41am EST.

Historical Data

In the past 30 trading days, SONM is down -0.18% a day on average. There have been 11 days where Sonim Technologies Inc closed green and 19 days where SONM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	0.48	0.49	↑$0.01 (1.17%)	0.47	0.50	83.85K
2024-04-19	0.51	0.48	↓$0.03 (-5.49%)	0.48	0.51	42.04K
2024-04-18	0.51	0.50	↓$0.01 (-1.06%)	0.50	0.52	27.89K
2024-04-17	0.48	0.52	↑$0.04 (8.11%)	0.48	0.54	65.19K
2024-04-16	0.51	0.50	↓$0.02 (-3.02%)	0.49	0.51	60.04K
2024-04-15	0.50	0.51	↑$0.01 (1.84%)	0.48	0.51	389.90K
2024-04-12	0.52	0.52	↓$0.00 (-0.81%)	0.50	0.53	568.15K
2024-04-11	0.52	0.53	↑$0.01 (1.92%)	0.52	0.56	378.99K
2024-04-10	0.49	0.58	↑$0.09 (18.93%)	0.49	0.59	270.43K
2024-04-09	0.61	0.60	↓$0.00 (-0.74%)	0.59	0.62	43.54K
2024-04-08	0.60	0.62	↑$0.02 (2.57%)	0.57	0.62	41.85K
2024-04-05	0.58	0.60	↑$0.02 (3.02%)	0.58	0.60	36.05K
2024-04-04	0.63	0.59	↓$0.04 (-6.03%)	0.58	0.63	37.96K
2024-04-03	0.59	0.58	↓$0.01 (-2.14%)	0.55	0.62	173.93K
2024-04-02	0.56	0.60	↑$0.04 (6.68%)	0.50	0.62	247.30K
2024-04-01	0.60	0.57	↓$0.03 (-4.81%)	0.57	0.61	185.68K
2024-03-28	0.67	0.61	↓$0.06 (-8.96%)	0.61	0.67	229.15K
2024-03-27	0.68	0.67	↓$0.00 (-0.41%)	0.65	0.68	410.98K
2024-03-26	0.67	0.67	↑$0.00 (0.37%)	0.66	0.68	27.45K
2024-03-25	0.70	0.67	↓$0.02 (-3.60%)	0.66	0.70	23.36K
2024-03-22	0.68	0.68	↓$0.00 (-0.01%)	0.65	0.68	46.29K
2024-03-21	0.70	0.68	↓$0.02 (-2.88%)	0.66	0.70	130.89K
2024-03-20	0.66	0.66	↓$0.00 (-0.74%)	0.65	0.67	23.31K
2024-03-19	0.65	0.66	↑$0.01 (0.78%)	0.64	0.67	73.60K
2024-03-18	0.68	0.66	↓$0.03 (-3.68%)	0.65	0.69	103.69K
2024-03-15	0.66	0.64	↓$0.02 (-2.58%)	0.64	0.68	71.35K
2024-03-14	0.68	0.66	↓$0.02 (-3.13%)	0.65	0.69	78.89K
2024-03-13	0.70	0.67	↓$0.03 (-4.07%)	0.67	0.70	52.32K
2024-03-12	0.70	0.69	↓$0.02 (-2.39%)	0.67	0.71	50.59K
2024-03-11	0.68	0.71	↑$0.04 (5.66%)	0.67	0.72	139.83K