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 )

0.5098 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 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 (%)
Nov 30, 2020 6.150 6.400 5.910 6.388 92,704 +0.23(+3.73%)
Nov 27, 2020 6.000 6.189 5.780 6.158 57,500 +0.28(+4.69%)
Nov 25, 2020 6.190 6.190 5.803 5.882 60,910 -0.30(-4.85%)
Nov 24, 2020 5.940 6.300 5.653 6.182 76,346 +0.33(+5.68%)
Nov 23, 2020 6.150 6.150 5.550 5.850 60,884 -0.02(-0.31%)
Nov 20, 2020 6.000 6.000 5.601 5.868 43,220 +0.07(+1.17%)
Nov 19, 2020 5.900 5.900 5.500 5.800 48,196 +0.02(+0.35%)
Nov 18, 2020 5.500 6.200 5.400 5.780 128,163 +0.32(+5.88%)
Nov 17, 2020 5.400 5.500 5.201 5.459 32,159 +0.11(+2.02%)
Nov 16, 2020 5.100 5.499 5.000 5.351 52,463 +0.25(+4.92%)
Nov 13, 2020 4.900 5.250 4.750 5.100 74,860 +0.32(+6.76%)
Nov 12, 2020 5.123 5.140 4.723 4.777 79,012 -0.39(-7.48%)
Nov 11, 2020 5.200 5.370 4.805 5.163 184,244 -0.54(-9.42%)
Nov 10, 2020 5.800 6.000 5.400 5.700 85,400 -0.07(-1.16%)
Nov 09, 2020 5.450 5.800 5.400 5.767 89,206 +0.39(+7.23%)
Nov 06, 2020 5.899 5.899 5.233 5.378 51,920 -0.32(-5.65%)
Nov 05, 2020 5.000 5.900 4.800 5.700 86,038 +0.80(+16.33%)
Nov 04, 2020 5.000 5.100 4.800 4.900 49,772 -0.00(-0.10%)
Nov 03, 2020 5.400 5.400 4.810 4.905 68,172 -0.19(-3.82%)
Nov 02, 2020 4.500 5.700 4.400 5.100 207,021 +0.69(+15.65%)
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%)
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.