Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.150
-0.030 (-0.94%)
At close: Nov 20, 2024, 4:00 PM
3.052
-0.098 (-3.12%)
After-hours: Nov 20, 2024, 4:30 PM EST
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.15 | 3.28 | 3.15 | 3.15 | 3.15 | -1.16% | 4,988 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.19 | 3.19 | 2.48% | 12,542 |
| Nov 18, 2024 | 3.23 | 3.29 | 3.01 | 3.11 | 3.11 | -4.01% | 36,485 |
| Nov 15, 2024 | 3.39 | 3.39 | 3.15 | 3.24 | 3.24 | 0.34% | 2,920 |
| Nov 14, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | 3.23 | -2.45% | 6,630 |
| Nov 13, 2024 | 3.27 | 3.56 | 3.27 | 3.31 | 3.31 | -6.50% | 9,537 |
| Nov 12, 2024 | 3.30 | 3.55 | 3.30 | 3.54 | 3.54 | 5.67% | 4,625 |
| Nov 11, 2024 | 3.32 | 3.49 | 3.30 | 3.35 | 3.35 | -3.37% | 10,559 |
| Nov 8, 2024 | 3.42 | 3.48 | 3.33 | 3.47 | 3.47 | 0.49% | 8,284 |
| Nov 7, 2024 | 3.64 | 3.64 | 3.29 | 3.45 | 3.45 | -0.29% | 5,870 |
| Nov 6, 2024 | 3.45 | 3.69 | 3.36 | 3.46 | 3.46 | 1.47% | 34,967 |
| Nov 5, 2024 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 3.27% | 3,197 |
| Nov 4, 2024 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -0.39% | 2,300 |
| Nov 1, 2024 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -1.04% | 1,121 |
| Oct 31, 2024 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | -3.74% | 2,423 |
| Oct 30, 2024 | 3.65 | 3.65 | 3.25 | 3.48 | 3.48 | -5.69% | 18,853 |
| Oct 29, 2024 | 3.65 | 3.74 | 3.55 | 3.69 | 3.69 | 0.82% | 1,120 |
| Oct 28, 2024 | 3.69 | 3.78 | 3.56 | 3.66 | 3.66 | 0.27% | 3,542 |
| Oct 25, 2024 | 3.66 | 3.71 | 3.52 | 3.65 | 3.65 | -1.35% | 13,917 |
| Oct 24, 2024 | 3.75 | 3.88 | 3.54 | 3.70 | 3.70 | -0.96% | 17,243 |
| Oct 23, 2024 | 3.76 | 3.93 | 3.67 | 3.74 | 3.74 | -3.71% | 13,250 |
| Oct 22, 2024 | 3.95 | 4.10 | 3.84 | 3.88 | 3.88 | 2.37% | 31,394 |
| Oct 21, 2024 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | 7.37% | 18,381 |
| Oct 18, 2024 | 3.35 | 3.59 | 3.35 | 3.53 | 3.53 | 7.95% | 14,501 |
| Oct 17, 2024 | 3.26 | 3.37 | 3.26 | 3.27 | 3.27 | -0.30% | 7,138 |
| Oct 16, 2024 | 3.11 | 3.55 | 3.07 | 3.28 | 3.28 | 1.86% | 22,614 |
| Oct 15, 2024 | 3.03 | 3.24 | 3.02 | 3.22 | 3.22 | 2.22% | 2,147 |
| Oct 14, 2024 | 2.99 | 3.17 | 2.91 | 3.15 | 3.15 | 7.66% | 5,386 |
| Oct 11, 2024 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | -1.15% | 950 |
| Oct 10, 2024 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | -0.34% | 3,901 |
| Oct 9, 2024 | 2.84 | 3.05 | 2.84 | 2.97 | 2.97 | 4.58% | 20,822 |
| Oct 8, 2024 | 2.91 | 2.92 | 2.84 | 2.84 | 2.84 | 1.07% | 9,295 |
| Oct 7, 2024 | 2.85 | 2.94 | 2.75 | 2.81 | 2.81 | -0.71% | 13,546 |
| Oct 4, 2024 | 2.75 | 2.95 | 2.75 | 2.83 | 2.83 | 1.80% | 3,494 |
| Oct 3, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 606 |
| Oct 2, 2024 | 2.74 | 2.80 | 2.67 | 2.80 | 2.80 | -0.36% | 5,466 |
| Oct 1, 2024 | 3.00 | 3.05 | 2.81 | 2.81 | 2.81 | -2.94% | 10,560 |
| Sep 30, 2024 | 3.08 | 3.08 | 2.79 | 2.90 | 2.90 | -1.53% | 4,184 |
| Sep 27, 2024 | 3.01 | 3.11 | 2.81 | 2.94 | 2.94 | -1.01% | 13,347 |
| Sep 26, 2024 | 2.77 | 2.98 | 2.63 | 2.97 | 2.97 | 10.00% | 14,345 |
| Sep 25, 2024 | 2.96 | 3.03 | 2.63 | 2.70 | 2.70 | -7.85% | 11,836 |
| Sep 24, 2024 | 3.10 | 3.48 | 2.88 | 2.93 | 2.93 | -5.79% | 69,682 |
| Sep 23, 2024 | 2.69 | 3.50 | 2.60 | 3.11 | 3.11 | 18.70% | 108,738 |
| Sep 20, 2024 | 2.64 | 2.70 | 2.58 | 2.62 | 2.62 | -1.54% | 7,979 |
| Sep 19, 2024 | 2.71 | 2.71 | 2.63 | 2.66 | 2.66 | 2.35% | 17,221 |
| Sep 18, 2024 | 2.65 | 2.70 | 2.60 | 2.60 | 2.60 | -1.89% | 2,628 |
| Sep 17, 2024 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -2.57% | 3,292 |
| Sep 16, 2024 | 2.71 | 2.83 | 2.65 | 2.72 | 2.72 | 0.37% | 9,857 |
| Sep 13, 2024 | 2.69 | 2.80 | 2.59 | 2.71 | 2.71 | 3.44% | 16,858 |
| Sep 12, 2024 | 2.54 | 2.75 | 2.39 | 2.62 | 2.62 | 1.95% | 22,475 |
| Sep 11, 2024 | 2.35 | 2.57 | 2.33 | 2.57 | 2.57 | 5.76% | 59,159 |
| Sep 10, 2024 | 2.45 | 2.45 | 2.36 | 2.43 | 2.43 | 0.04% | 2,019 |
| Sep 9, 2024 | 2.32 | 2.47 | 2.32 | 2.43 | 2.43 | -0.04% | 4,499 |
| Sep 6, 2024 | 2.50 | 2.53 | 2.42 | 2.43 | 2.43 | - | 6,254 |
| Sep 5, 2024 | 2.43 | 2.48 | 2.42 | 2.43 | 2.43 | -1.06% | 16,944 |
| Sep 4, 2024 | 2.43 | 2.46 | 2.42 | 2.46 | 2.46 | 0.24% | 18,415 |
| Sep 3, 2024 | 2.55 | 2.55 | 2.42 | 2.45 | 2.45 | -5.04% | 7,853 |
| Aug 30, 2024 | 2.65 | 2.72 | 2.51 | 2.58 | 2.58 | -0.39% | 21,059 |
| Aug 29, 2024 | 2.47 | 2.64 | 2.47 | 2.59 | 2.59 | 4.02% | 27,561 |
| Aug 28, 2024 | 2.42 | 2.86 | 2.42 | 2.49 | 2.49 | 3.75% | 300,074 |
| Aug 27, 2024 | 2.49 | 2.64 | 2.40 | 2.40 | 2.40 | -3.61% | 11,932 |
| Aug 26, 2024 | 2.52 | 2.79 | 2.41 | 2.49 | 2.49 | -0.40% | 13,408 |
| Aug 23, 2024 | 2.62 | 2.69 | 2.34 | 2.50 | 2.50 | - | 37,729 |
| Aug 22, 2024 | 2.56 | 2.69 | 2.41 | 2.50 | 2.50 | -2.19% | 18,857 |
| Aug 21, 2024 | 2.50 | 2.57 | 2.41 | 2.56 | 2.56 | 3.90% | 24,379 |
| Aug 20, 2024 | 2.71 | 2.79 | 2.46 | 2.46 | 2.46 | -10.38% | 18,917 |
| Aug 19, 2024 | 2.81 | 3.05 | 2.62 | 2.75 | 2.75 | -6.95% | 57,456 |
| Aug 16, 2024 | 3.18 | 3.31 | 2.86 | 2.95 | 2.95 | -7.81% | 88,961 |
| Aug 15, 2024 | 3.15 | 3.27 | 3.10 | 3.20 | 3.20 | - | 23,918 |
| Aug 14, 2024 | 3.27 | 3.29 | 3.06 | 3.20 | 3.20 | -3.03% | 14,511 |
| Aug 13, 2024 | 3.09 | 3.42 | 3.09 | 3.30 | 3.30 | 5.77% | 10,784 |
| Aug 12, 2024 | 2.92 | 3.20 | 2.92 | 3.12 | 3.12 | 5.76% | 16,349 |
| Aug 9, 2024 | 2.90 | 2.95 | 2.81 | 2.95 | 2.95 | 1.72% | 5,405 |
| Aug 8, 2024 | 2.79 | 2.93 | 2.76 | 2.90 | 2.90 | 1.05% | 15,015 |
| Aug 7, 2024 | 2.98 | 2.98 | 2.84 | 2.87 | 2.87 | -4.01% | 26,039 |
| Aug 6, 2024 | 3.10 | 3.15 | 2.97 | 2.99 | 2.99 | -4.17% | 17,588 |
| Aug 5, 2024 | 3.21 | 3.25 | 3.08 | 3.12 | 3.12 | -6.87% | 26,504 |
| Aug 2, 2024 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | -2.33% | 27,828 |
| Aug 1, 2024 | 3.66 | 3.72 | 3.32 | 3.43 | 3.43 | -8.78% | 59,251 |
| Jul 31, 2024 | 3.76 | 3.78 | 3.56 | 3.76 | 3.76 | 1.90% | 13,283 |
| Jul 30, 2024 | 3.45 | 3.76 | 3.45 | 3.69 | 3.69 | 5.73% | 43,714 |
| Jul 29, 2024 | 3.38 | 3.54 | 3.30 | 3.49 | 3.49 | 1.16% | 24,948 |
| Jul 26, 2024 | 3.44 | 3.50 | 3.37 | 3.45 | 3.45 | 2.07% | 13,150 |
| Jul 25, 2024 | 3.28 | 3.54 | 3.25 | 3.38 | 3.38 | 3.36% | 47,825 |
| Jul 24, 2024 | 3.33 | 3.49 | 3.24 | 3.27 | 3.27 | -9.42% | 128,486 |
| Jul 23, 2024 | 3.26 | 4.73 | 3.26 | 3.61 | 3.61 | 6.49% | 354,996 |
| Jul 22, 2024 | 3.41 | 3.45 | 3.25 | 3.39 | 3.39 | -2.31% | 74,719 |
| Jul 19, 2024 | 3.67 | 3.89 | 3.30 | 3.47 | 3.47 | -11.25% | 63,081 |
| Jul 18, 2024 | 3.67 | 4.55 | 3.61 | 3.91 | 3.91 | -5.58% | 200,096 |
| Jul 17, 2024 | 4.90 | 4.90 | 3.51 | 4.14 | 4.14 | -18.18% | 367,454 |
| Jul 16, 2024 | 5.18 | 5.29 | 4.58 | 5.06 | 5.06 | -5.84% | 105,400 |
| Jul 15, 2024 | 5.49 | 5.49 | 5.24 | 5.38 | 5.38 | -2.45% | 8,564 |
| Jul 12, 2024 | 5.18 | 5.59 | 5.14 | 5.51 | 5.51 | 7.83% | 12,977 |
| Jul 11, 2024 | 5.02 | 5.43 | 5.02 | 5.11 | 5.11 | 1.77% | 31,269 |
| Jul 10, 2024 | 5.24 | 5.45 | 4.85 | 5.02 | 5.02 | -7.02% | 52,887 |
| Jul 9, 2024 | 5.50 | 6.00 | 5.32 | 5.40 | 5.40 | -2.69% | 42,323 |
| Jul 8, 2024 | 5.70 | 6.40 | 5.46 | 5.55 | 5.55 | -2.13% | 109,300 |
| Jul 5, 2024 | 5.60 | 5.74 | 5.52 | 5.67 | 5.67 | 2.96% | 73,090 |
| Jul 3, 2024 | 9.10 | 9.21 | 5.50 | 5.51 | 5.51 | -42.34% | 146,533 |
| Jul 2, 2024 | 9.80 | 10.17 | 9.55 | 9.55 | 9.55 | -3.54% | 38,188 |