Sonim Technologies Inc (SONM) Historical Stock Data
2.43 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SONM is down -0.31% a day on average. There have been 16 days where Sonim Technologies Inc closed green and 14 days where SONM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.50 | 2.43 | ↓$0.07 (-2.80%) | 2.42 | 2.53 | 6.25K |
| 2024-09-05 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.42 | 2.48 | 16.94K |
| 2024-09-04 | 2.43 | 2.46 | ↑$0.03 (1.07%) | 2.42 | 2.46 | 18.42K |
| 2024-09-03 | 2.55 | 2.45 | ↓$0.10 (-3.92%) | 2.42 | 2.55 | 7.85K |
| 2024-08-30 | 2.65 | 2.58 | ↓$0.07 (-2.64%) | 2.51 | 2.72 | 21.06K |
| 2024-08-29 | 2.47 | 2.59 | ↑$0.12 (4.86%) | 2.47 | 2.64 | 27.56K |
| 2024-08-28 | 2.42 | 2.49 | ↑$0.07 (2.89%) | 2.42 | 2.86 | 300.06K |
| 2024-08-27 | 2.49 | 2.40 | ↓$0.09 (-3.62%) | 2.40 | 2.64 | 11.92K |
| 2024-08-26 | 2.52 | 2.49 | ↓$0.03 (-1.19%) | 2.41 | 2.79 | 13.41K |
| 2024-08-23 | 2.62 | 2.50 | ↓$0.12 (-4.58%) | 2.34 | 2.69 | 37.72K |
| 2024-08-21 | 2.50 | 2.56 | ↑$0.06 (2.22%) | 2.40 | 2.57 | 24.38K |
| 2024-08-20 | 2.71 | 2.46 | ↓$0.25 (-9.23%) | 2.46 | 2.79 | 17.84K |
| 2024-08-19 | 2.81 | 2.75 | ↓$0.07 (-2.31%) | 2.62 | 3.05 | 57.45K |
| 2024-08-16 | 3.18 | 2.95 | ↓$0.23 (-7.23%) | 2.86 | 3.31 | 88.91K |
| 2024-08-15 | 3.15 | 3.20 | ↑$0.05 (1.65%) | 3.10 | 3.27 | 23.84K |
| 2024-08-14 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.06 | 3.29 | 14.51K |
| 2024-08-13 | 3.09 | 3.30 | ↑$0.21 (6.80%) | 3.09 | 3.42 | 10.78K |
| 2024-08-12 | 2.92 | 3.12 | ↑$0.20 (6.85%) | 2.92 | 3.20 | 16.35K |
| 2024-08-09 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.81 | 2.95 | 5.40K |
| 2024-08-08 | 2.79 | 2.90 | ↑$0.11 (3.94%) | 2.76 | 2.93 | 15.01K |
| 2024-08-07 | 2.98 | 2.87 | ↓$0.11 (-3.69%) | 2.84 | 2.98 | 26.04K |
| 2024-08-06 | 3.10 | 2.99 | ↓$0.11 (-3.55%) | 2.97 | 3.15 | 17.56K |
| 2024-08-05 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.08 | 3.25 | 26.50K |
| 2024-08-02 | 3.31 | 3.35 | ↑$0.04 (1.21%) | 3.31 | 3.39 | 27.83K |
| 2024-08-01 | 3.66 | 3.43 | ↓$0.23 (-6.28%) | 3.32 | 3.72 | 59.25K |
| 2024-07-31 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.56 | 3.78 | 12.60K |
| 2024-07-30 | 3.45 | 3.69 | ↑$0.24 (6.96%) | 3.45 | 3.76 | 43.71K |
| 2024-07-29 | 3.38 | 3.49 | ↑$0.11 (3.25%) | 3.30 | 3.54 | 24.95K |
| 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 |
Create an account or log in to view more rows.
$SONM id rather have a dip then rip than a gap and crap
$SONM whelp. you win this round. goodluck
$SONM day trade is ok to buy here but sell later
$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 ??