• SPX
  • $5,954.93
  • 0.64 %
  • $37.82
  • DJI
  • $43,948.65
  • 1.24 %
  • $540.17
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,984.90
  • 0.1 %
  • $18.76
Sonim Technologies, Inc. (SONM) Charts

Sonim Technologies, Inc. (SONM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.11

-$0.05

(-1.58%)

Day's range
$3.03
Day's range
$3.37
  • 5 DAY PERFORMANCE

    -4.01%
  • 1 MONTH PERFORMANCE

    -17.94%
  • 3 MONTH PERFORMANCE

    +21.48%
  • 6 MONTH PERFORMANCE

    -39.96%
  • YEAR-TO-DATE PERFORMANCE

    -57.69%
  • 1 YEAR PERFORMANCE

    -54.26%

Sonim Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $3.15 $3.11   (-1.11%) $3.37 $3.03 13,672
11/20/2024 $3.15 $3.15   (0%) $3.28 $3.15 5,000 $15.27 M
11/19/2024 $3.07 $3.19   (3.91%) $3.29 $3.07 12,542 $15.47 M
11/18/2024 $3.23 $3.11   (-3.72%) $3.29 $3.01 36,485 $15.08 M
11/15/2024 $3.38 $3.24   (-4.14%) $3.38 $3.15 2,920 $15.71 M
11/14/2024 $3.49 $3.23   (-7.45%) $3.49 $3.14 6,630 $15.66 M
11/13/2024 $3.27 $3.31   (1.22%) $3.56 $3.27 9,537 $16.05 M
11/12/2024 $3.30 $3.54   (7.27%) $3.55 $3.30 4,625 $17.17 M
11/11/2024 $3.32 $3.35   (0.9%) $3.49 $3.30 10,600 $16.24 M
11/08/2024 $3.42 $3.47   (1.46%) $3.48 $3.33 8,300 $16.26 M
11/07/2024 $3.64 $3.45   (-5.22%) $3.64 $3.29 5,900 $16.16 M
11/06/2024 $3.45 $3.46   (0.29%) $3.69 $3.36 35,000 $16.21 M
11/05/2024 $3.35 $3.41   (1.79%) $3.41 $3.35 3,200 $15.98 M
11/04/2024 $3.40 $3.30   (-2.94%) $3.40 $3.24 2,300 $15.46 M
11/01/2024 $3.40 $3.32   (-2.35%) $3.40 $3.30 1,121 $15.56 M
10/31/2024 $3.29 $3.35   (1.82%) $3.37 $3.29 2,423 $15.70 M
10/30/2024 $3.65 $3.48   (-4.66%) $3.65 $3.25 18,900 $16.31 M
10/29/2024 $3.65 $3.69   (1.1%) $3.74 $3.55 1,120 $17.29 M
10/28/2024 $3.69 $3.66   (-0.81%) $3.78 $3.56 3,542 $17.15 M
10/25/2024 $3.66 $3.65   (-0.27%) $3.71 $3.52 13,917 $17.10 M
10/24/2024 $3.75 $3.70   (-1.33%) $3.88 $3.54 17,243 $17.34 M
10/23/2024 $3.76 $3.74   (-0.53%) $3.93 $3.67 13,300 $17.52 M
10/22/2024 $3.95 $3.88   (-1.77%) $4.10 $3.84 31,400 $18.18 M
10/21/2024 $3.53 $3.79   (7.37%) $3.79 $3.53 18,400 $17.76 M
10/18/2024 $3.35 $3.53   (5.37%) $3.59 $3.35 14,501 $16.54 M
10/17/2024 $3.26 $3.27   (0.31%) $3.37 $3.26 7,138 $15.32 M
10/16/2024 $3.11 $3.28   (5.47%) $3.55 $3.07 22,614 $15.37 M
10/15/2024 $3.03 $3.22   (6.27%) $3.24 $3.02 2,147 $15.09 M
10/14/2024 $2.99 $3.15   (5.35%) $3.17 $2.91 5,400 $14.76 M
10/11/2024 $2.87 $2.93   (2.09%) $2.93 $2.87 950 $13.73 M
10/10/2024 $2.87 $2.96   (3.14%) $2.96 $2.87 3,901 $13.87 M
10/09/2024 $2.84 $2.97   (4.58%) $3.05 $2.84 20,822 $13.92 M
10/08/2024 $2.91 $2.84   (-2.41%) $2.92 $2.84 9,300 $13.31 M
10/07/2024 $2.85 $2.81   (-1.4%) $2.94 $2.75 13,546 $13.17 M
10/04/2024 $2.75 $2.83   (2.91%) $2.95 $2.75 3,500 $13.26 M
10/03/2024 $2.78 $2.78   (0%) $2.78 $2.78 606 $13.03 M
10/02/2024 $2.74 $2.80   (2.19%) $2.80 $2.67 5,500 $13.12 M
10/01/2024 $3.00 $2.81   (-6.33%) $3.05 $2.81 10,560 $13.17 M
09/30/2024 $3.08 $2.90   (-5.84%) $3.08 $2.79 4,200 $13.59 M
09/27/2024 $3.01 $2.94   (-2.33%) $3.11 $2.80 13,347 $13.77 M
09/26/2024 $2.77 $2.97   (7.22%) $2.98 $2.63 14,345 $13.92 M
09/25/2024 $2.96 $2.70   (-8.78%) $3.03 $2.63 11,836 $12.65 M
09/24/2024 $3.10 $2.93   (-5.48%) $3.48 $2.88 69,700 $13.73 M
09/23/2024 $2.69 $3.11   (15.61%) $3.50 $2.60 108,738 $14.57 M
09/20/2024 $2.64 $2.62   (-0.76%) $2.70 $2.58 8,000 $12.28 M
09/19/2024 $2.71 $2.66   (-1.85%) $2.71 $2.63 17,221 $12.46 M
09/18/2024 $2.65 $2.60   (-1.89%) $2.70 $2.60 2,628 $12.18 M
09/17/2024 $2.70 $2.65   (-1.85%) $2.70 $2.60 3,300 $12.42 M
09/16/2024 $2.71 $2.72   (0.37%) $2.83 $2.65 9,900 $12.74 M
09/13/2024 $2.69 $2.71   (0.74%) $2.80 $2.59 16,900 $12.70 M
09/12/2024 $2.54 $2.62   (3.15%) $2.75 $2.39 22,500 $12.28 M
09/11/2024 $2.35 $2.57   (9.36%) $2.57 $2.33 59,200 $12.04 M
09/10/2024 $2.45 $2.43   (-0.82%) $2.45 $2.36 2,019 $11.39 M
09/09/2024 $2.32 $2.43   (4.74%) $2.47 $2.32 4,500 $11.39 M
09/06/2024 $2.50 $2.43   (-2.8%) $2.53 $2.42 6,300 $11.39 M
09/05/2024 $2.43 $2.43   (0%) $2.48 $2.42 16,944 $11.39 M
09/04/2024 $2.43 $2.46   (1.23%) $2.46 $2.42 18,419 $11.53 M
09/03/2024 $2.55 $2.45   (-3.92%) $2.55 $2.42 7,900 $11.48 M
08/30/2024 $2.65 $2.58   (-2.64%) $2.72 $2.51 21,100 $12.09 M
08/29/2024 $2.47 $2.59   (4.86%) $2.64 $2.47 27,600 $12.14 M
08/28/2024 $2.42 $2.49   (2.89%) $2.86 $2.42 300,100 $11.67 M
08/27/2024 $2.49 $2.40   (-3.61%) $2.64 $2.40 11,932 $11.24 M
08/26/2024 $2.52 $2.49   (-1.19%) $2.79 $2.41 13,408 $11.67 M
08/23/2024 $2.62 $2.50   (-4.58%) $2.69 $2.34 37,729 $11.71 M
08/22/2024 $2.56 $2.50   (-2.34%) $2.69 $2.41 18,857 $11.71 M
08/21/2024 $2.50 $2.56   (2.4%) $2.57 $2.40 24,400 $11.99 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.