Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

0.5114 -0.0068 (-1.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.700 4.700 4.201 4.410 157,450 -0.29(-6.17%)
Oct 29, 2020 5.000 5.000 4.700 4.700 117,078 -0.37(-7.30%)
Oct 28, 2020 5.521 5.700 5.050 5.070 139,155 -0.63(-11.05%)
Oct 27, 2020 5.700 5.800 5.300 5.700 136,859 +0.17(+3.04%)
Oct 26, 2020 5.850 5.850 5.473 5.532 111,183 -0.34(-5.81%)
Oct 23, 2020 5.970 5.990 5.602 5.873 85,690 -0.03(-0.46%)
Oct 22, 2020 5.600 6.000 5.400 5.900 107,343 +0.17(+3.00%)
Oct 21, 2020 5.921 6.128 5.650 5.728 91,055 -0.07(-1.24%)
Oct 20, 2020 6.000 6.100 5.700 5.800 80,736 -0.20(-3.33%)
Oct 19, 2020 6.000 6.300 5.900 6.000 88,823 +0.10(+1.69%)
Oct 16, 2020 6.000 6.198 5.850 5.900 144,070 -0.10(-1.67%)
Oct 15, 2020 6.400 6.500 5.900 6.000 184,488 -0.40(-6.25%)
Oct 14, 2020 6.600 6.700 6.300 6.400 119,498 -0.28(-4.22%)
Oct 13, 2020 6.803 7.070 6.500 6.682 286,468 -0.17(-2.47%)
Oct 12, 2020 7.000 7.003 6.670 6.851 44,853 -0.05(-0.75%)
Oct 09, 2020 7.081 7.197 6.900 6.903 40,420 -0.10(-1.39%)
Oct 08, 2020 7.100 7.200 7.000 7.000 36,656 -0.06(-0.86%)
Oct 07, 2020 7.067 7.110 7.009 7.061 47,546 -0.04(-0.55%)
Oct 06, 2020 7.000 7.200 7.000 7.100 26,287 +0.10(+1.43%)
Oct 05, 2020 7.100 7.100 6.918 7.000 41,701 -0.12(-1.69%)
Oct 02, 2020 7.500 7.500 7.026 7.120 62,600 -0.35(-4.70%)
Oct 01, 2020 7.900 7.985 7.406 7.471 45,294 -0.33(-4.22%)
Sep 30, 2020 7.700 7.900 7.700 7.800 33,619 +0.20(+2.63%)
Sep 29, 2020 8.000 8.000 7.500 7.600 25,957 -0.20(-2.56%)
Sep 28, 2020 7.700 8.100 7.700 7.800 35,116 +0.19(+2.56%)
Sep 25, 2020 7.700 7.918 7.500 7.605 55,840 -0.09(-1.23%)
Sep 24, 2020 7.900 8.000 7.100 7.700 82,247 -0.20(-2.53%)
Sep 23, 2020 8.300 8.300 7.700 7.900 44,350 -0.40(-4.82%)
Sep 22, 2020 8.300 8.400 8.200 8.300 17,999 +0.01(+0.07%)
Sep 21, 2020 8.313 8.400 8.209 8.294 27,960 +0.14(+1.77%)
Sep 18, 2020 8.500 8.700 8.150 8.150 97,480 -0.28(-3.30%)
Sep 17, 2020 8.500 8.606 8.400 8.428 41,875 -0.08(-0.98%)
Sep 16, 2020 8.701 8.899 8.505 8.511 58,067 -0.07(-0.78%)
Sep 15, 2020 8.823 9.000 8.553 8.578 27,682 -0.12(-1.40%)
Sep 14, 2020 8.800 9.100 8.700 8.700 32,783 +0.03(+0.37%)
Sep 11, 2020 8.600 9.067 8.551 8.668 29,920 -0.14(-1.56%)
Sep 10, 2020 8.550 9.300 8.550 8.805 37,069 +0.00(+0.06%)
Sep 09, 2020 8.700 10.30 8.400 8.800 305,770 +0.03(+0.35%)
Sep 08, 2020 8.570 8.900 8.500 8.769 27,620 +0.07(+0.76%)
Sep 04, 2020 9.285 9.285 8.543 8.703 39,370 -0.50(-5.40%)
Sep 03, 2020 8.900 9.300 8.900 9.200 47,182 -0.10(-1.06%)
Sep 02, 2020 8.800 9.300 8.724 9.299 41,821 +0.57(+6.55%)
Sep 01, 2020 8.755 9.089 8.701 8.727 41,008 -0.05(-0.60%)
Aug 31, 2020 9.100 9.250 8.700 8.780 37,591 -0.32(-3.54%)
Aug 28, 2020 9.000 9.200 8.700 9.102 27,390 +0.00(+0.02%)
Aug 27, 2020 9.000 9.100 8.951 9.100 21,689 -0.04(-0.46%)
Aug 26, 2020 9.210 9.300 8.900 9.142 30,938 -0.16(-1.70%)
Aug 25, 2020 9.005 9.300 8.620 9.300 65,994 +0.10(+1.09%)
Aug 24, 2020 9.400 9.500 9.000 9.200 41,035 +0.00(+0.03%)
Aug 21, 2020 9.264 9.599 8.500 9.197 76,800 -0.10(-1.11%)
Aug 20, 2020 9.500 10.00 9.300 9.300 69,495 -0.30(-3.12%)
Aug 19, 2020 9.600 10.70 9.400 9.600 321,029 -0.20(-2.04%)
Aug 18, 2020 10.10 10.20 9.600 9.800 32,042 -0.30(-2.97%)
Aug 17, 2020 9.300 10.10 9.139 10.10 57,637 +0.40(+4.12%)
Aug 14, 2020 9.700 9.800 9.102 9.700 162,480 -0.10(-1.03%)
Aug 13, 2020 11.00 11.60 9.390 9.801 529,419 -0.50(-4.84%)
Aug 12, 2020 10.50 10.90 10.20 10.30 385,188 +0.00(+0.00%)
Aug 11, 2020 11.30 11.60 10.00 10.30 116,343 -0.60(-5.50%)
Aug 10, 2020 10.70 11.70 10.60 10.90 130,044 +0.40(+3.81%)
Aug 07, 2020 10.40 10.60 10.20 10.50 32,590 +0.10(+0.96%)
Aug 06, 2020 10.40 10.70 10.20 10.40 52,565 +0.00(+0.00%)
Aug 05, 2020 10.30 10.90 10.10 10.40 97,657 +0.40(+4.00%)
Aug 04, 2020 9.518 10.30 9.418 10.00 67,602 +0.60(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.