Sonim Technologies Inc (SONM) Historical Stock Data
3.45 ↑0.07 (2.07%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, SONM is up 0.11% a day on average. There have been 13 days where Sonim Technologies Inc closed green and 17 days where SONM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.37 | 3.50 | 13K |
| 2024-07-25 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.27 | 3.54 | 47.41K |
| 2024-07-24 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.24 | 3.49 | 128.34K |
| 2024-07-23 | 3.26 | 3.61 | ↑$0.35 (10.74%) | 3.26 | 4.73 | 354.03K |
| 2024-07-22 | 3.41 | 3.39 | ↓$0.02 (-0.59%) | 3.25 | 3.45 | 74.29K |
| 2024-07-19 | 3.67 | 3.47 | ↓$0.20 (-5.45%) | 3.30 | 3.89 | 61.96K |
| 2024-07-18 | 3.67 | 3.91 | ↑$0.24 (6.54%) | 3.61 | 4.55 | 198.92K |
| 2024-07-17 | 0.49 | 0.41 | ↓$0.08 (-15.51%) | 0.35 | 0.49 | 3.67M |
| 2024-07-16 | 0.52 | 0.51 | ↓$0.01 (-2.28%) | 0.46 | 0.53 | 1.05M |
| 2024-07-15 | 0.55 | 0.54 | ↓$0.01 (-2.11%) | 0.52 | 0.55 | 85.64K |
| 2024-07-12 | 0.52 | 0.55 | ↑$0.03 (6.47%) | 0.51 | 0.56 | 129.77K |
| 2024-07-11 | 0.50 | 0.51 | ↑$0.01 (1.71%) | 0.50 | 0.54 | 309.69K |
| 2024-07-10 | 0.52 | 0.50 | ↓$0.02 (-4.18%) | 0.49 | 0.55 | 528.87K |
| 2024-07-09 | 0.55 | 0.54 | ↓$0.01 (-1.82%) | 0.53 | 0.60 | 423.16K |
| 2024-07-08 | 0.57 | 0.55 | ↓$0.02 (-2.65%) | 0.55 | 0.64 | 1.09M |
| 2024-07-05 | 0.56 | 0.57 | ↑$0.01 (1.25%) | 0.55 | 0.57 | 729.71K |
| 2024-07-03 | 0.91 | 0.55 | ↓$0.36 (-39.48%) | 0.55 | 0.92 | 1.47M |
| 2024-07-02 | 0.98 | 0.96 | ↓$0.03 (-2.55%) | 0.96 | 1.02 | 381.89K |
| 2024-07-01 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.99 | 1.05 | 450.78K |
| 2024-06-28 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.05 | 375.77K |
| 2024-06-27 | 1.04 | 1.03 | ↓$0.02 (-1.44%) | 1.01 | 1.05 | 410.19K |
| 2024-06-26 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.07 | 311.31K |
| 2024-06-25 | 0.94 | 1.04 | ↑$0.10 (10.64%) | 0.91 | 1.07 | 1.18M |
| 2024-06-24 | 0.78 | 0.96 | ↑$0.18 (23.76%) | 0.72 | 0.98 | 0.98M |
| 2024-06-21 | 0.69 | 0.79 | ↑$0.10 (14.10%) | 0.69 | 0.83 | 404.77K |
| 2024-06-20 | 0.80 | 0.76 | ↓$0.04 (-5.00%) | 0.75 | 0.80 | 107.83K |
| 2024-06-18 | 0.88 | 0.80 | ↓$0.08 (-9.09%) | 0.77 | 0.88 | 266.87K |
| 2024-06-17 | 0.81 | 0.87 | ↑$0.06 (7.41%) | 0.78 | 0.91 | 803.75K |
| 2024-06-14 | 0.74 | 0.81 | ↑$0.07 (9.76%) | 0.68 | 0.86 | 0.94M |
| 2024-06-13 | 0.68 | 0.74 | ↑$0.06 (8.21%) | 0.68 | 0.77 | 477.86K |
Create an account or log in to view more rows.
$SONM has just been halted from trading due to volatility.
$SONM has just been halted from trading.
$SONM bull trap confirmed
$SONM Slapping that ask today
$SONM Spike it!
$SONM Keep up the pressure.
$SONM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SONM I gave in! Bought more 100 shares
$SONM back to business
$SONM ugh oh
we heatin back up