Sonim Technologies Inc (SONM) Historical Stock Data
3.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SONM is up 0.64% a day on average. There have been 18 days where Sonim Technologies Inc closed green and 12 days where SONM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.15 | 3.28 | 4.98K |
| 2024-11-19 | 3.07 | 3.19 | ↑$0.12 (3.80%) | 3.07 | 3.29 | 12.54K |
| 2024-11-18 | 3.23 | 3.11 | ↓$0.12 (-3.72%) | 3.01 | 3.29 | 36.48K |
| 2024-11-15 | 3.38 | 3.24 | ↓$0.14 (-4.28%) | 3.15 | 3.38 | 2.92K |
| 2024-11-14 | 3.49 | 3.23 | ↓$0.26 (-7.48%) | 3.14 | 3.49 | 6.63K |
| 2024-11-13 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.27 | 3.56 | 9.54K |
| 2024-11-12 | 3.30 | 3.54 | ↑$0.24 (7.27%) | 3.30 | 3.55 | 4.62K |
| 2024-11-11 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.30 | 3.49 | 10.56K |
| 2024-11-08 | 3.42 | 3.47 | ↑$0.05 (1.38%) | 3.33 | 3.48 | 8.28K |
| 2024-11-07 | 3.64 | 3.45 | ↓$0.19 (-5.22%) | 3.29 | 3.64 | 5.87K |
| 2024-11-06 | 3.45 | 3.46 | ↑$0.02 (0.44%) | 3.36 | 3.69 | 34.97K |
| 2024-11-05 | 3.35 | 3.41 | ↑$0.06 (1.79%) | 3.35 | 3.41 | 3.19K |
| 2024-11-04 | 3.40 | 3.30 | ↓$0.10 (-2.88%) | 3.24 | 3.40 | 2.30K |
| 2024-11-01 | 3.40 | 3.32 | ↓$0.09 (-2.50%) | 3.30 | 3.40 | 1.12K |
| 2024-10-31 | 3.29 | 3.35 | ↑$0.06 (1.80%) | 3.29 | 3.37 | 2.38K |
| 2024-10-30 | 3.65 | 3.48 | ↓$0.17 (-4.53%) | 3.25 | 3.65 | 18.85K |
| 2024-10-29 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.55 | 3.74 | 1.12K |
| 2024-10-28 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.56 | 3.78 | 3.53K |
| 2024-10-25 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.52 | 3.71 | 13.92K |
| 2024-10-24 | 3.75 | 3.70 | ↓$0.05 (-1.33%) | 3.54 | 3.88 | 17.24K |
| 2024-10-23 | 3.76 | 3.74 | ↓$0.02 (-0.64%) | 3.67 | 3.93 | 13.25K |
| 2024-10-22 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.84 | 4.10 | 31.39K |
| 2024-10-21 | 3.53 | 3.79 | ↑$0.26 (7.37%) | 3.53 | 3.79 | 18.38K |
| 2024-10-18 | 3.35 | 3.53 | ↑$0.18 (5.37%) | 3.35 | 3.59 | 14.24K |
| 2024-10-17 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.26 | 3.37 | 7.14K |
| 2024-10-16 | 3.11 | 3.28 | ↑$0.17 (5.47%) | 3.07 | 3.55 | 22.56K |
| 2024-10-15 | 3.03 | 3.22 | ↑$0.19 (6.27%) | 3.02 | 3.24 | 2.15K |
| 2024-10-14 | 2.99 | 3.15 | ↑$0.16 (5.28%) | 2.91 | 3.17 | 5.39K |
| 2024-10-11 | 2.87 | 2.93 | ↑$0.05 (1.80%) | 2.87 | 2.93 | 0.95K |
| 2024-10-10 | 2.87 | 2.96 | ↑$0.09 (3.14%) | 2.87 | 2.96 | 3.90K |
Create an account or log in to view more rows.
$SONM volume is almost nonexistent
$SONM Sleep well my bulls
sleep well
$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!