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 UNCHANGED
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 (%)
Mar 31, 2021 8.400 8.700 8.100 8.200 66,330 -0.20(-2.38%)
Mar 30, 2021 8.000 8.400 7.700 8.400 70,150 +0.36(+4.46%)
Mar 29, 2021 8.524 8.650 8.000 8.041 96,903 -0.46(-5.41%)
Mar 26, 2021 8.700 8.801 8.230 8.501 95,520 -0.05(-0.64%)
Mar 25, 2021 7.800 8.588 7.600 8.556 129,130 +0.46(+5.63%)
Mar 24, 2021 8.900 9.000 8.000 8.100 176,091 -0.81(-9.10%)
Mar 23, 2021 9.250 9.300 8.825 8.911 131,061 -0.46(-4.90%)
Mar 22, 2021 9.600 9.700 9.210 9.370 129,052 -0.41(-4.19%)
Mar 19, 2021 9.398 9.780 9.100 9.780 195,990 +0.38(+4.04%)
Mar 18, 2021 9.600 10.10 9.400 9.400 151,991 -0.50(-5.05%)
Mar 17, 2021 9.700 9.900 9.228 9.900 132,619 +0.30(+3.13%)
Mar 16, 2021 10.20 10.30 9.400 9.600 264,492 -0.60(-5.88%)
Mar 15, 2021 9.800 10.40 9.700 10.20 242,238 +0.20(+2.00%)
Mar 12, 2021 9.600 10.20 9.500 10.00 305,670 -0.10(-0.99%)
Mar 11, 2021 11.50 11.50 9.900 10.10 993,912 -0.10(-0.98%)
Mar 10, 2021 10.30 10.70 10.00 10.20 143,340 -0.20(-1.92%)
Mar 09, 2021 9.600 10.40 9.300 10.40 133,711 +1.16(+12.52%)
Mar 08, 2021 9.350 9.700 9.100 9.243 114,900 -0.16(-1.67%)
Mar 05, 2021 9.000 9.600 8.100 9.400 161,810 +0.50(+5.62%)
Mar 04, 2021 10.00 10.00 8.500 8.900 262,943 -1.20(-11.88%)
Mar 03, 2021 10.60 10.74 10.00 10.10 194,875 -0.10(-0.98%)
Mar 02, 2021 11.20 11.20 10.00 10.20 185,235 -0.70(-6.42%)
Mar 01, 2021 11.00 11.20 10.30 10.90 174,101 +0.50(+4.81%)
Feb 26, 2021 10.50 11.00 9.951 10.40 145,480 -0.10(-0.95%)
Feb 25, 2021 11.70 11.90 10.40 10.50 175,897 -1.00(-8.70%)
Feb 24, 2021 11.00 12.10 10.90 11.50 175,064 +0.60(+5.50%)
Feb 23, 2021 10.90 11.40 9.600 10.90 227,229 -0.70(-6.03%)
Feb 22, 2021 12.30 12.60 11.40 11.60 237,675 -1.10(-8.66%)
Feb 19, 2021 13.10 13.50 12.60 12.70 184,720 -0.30(-2.31%)
Feb 18, 2021 13.50 13.70 12.20 13.00 364,496 -1.20(-8.45%)
Feb 17, 2021 15.00 15.40 13.00 14.20 664,848 -1.40(-8.97%)
Feb 16, 2021 12.60 17.00 12.30 15.60 1,646,344 +3.80(+32.20%)
Feb 12, 2021 12.00 12.20 11.10 11.80 174,230 -0.10(-0.84%)
Feb 11, 2021 12.50 12.60 11.30 11.90 240,922 -0.40(-3.25%)
Feb 10, 2021 13.00 13.40 10.50 12.30 371,378 +0.00(+0.00%)
Feb 09, 2021 12.20 13.40 12.10 12.30 667,658 +0.50(+4.24%)
Feb 08, 2021 10.70 12.00 10.70 11.80 511,915 +1.50(+14.56%)
Feb 05, 2021 9.900 10.60 9.604 10.30 236,540 +0.40(+4.04%)
Feb 04, 2021 10.00 10.50 9.700 9.900 167,155 -0.10(-1.00%)
Feb 03, 2021 9.300 10.10 9.000 10.00 374,560 +0.60(+6.35%)
Feb 02, 2021 8.761 9.572 8.600 9.403 263,944 +0.90(+10.62%)
Feb 01, 2021 8.700 8.700 8.100 8.500 270,124 -0.02(-0.18%)
Jan 29, 2021 8.917 9.048 8.309 8.515 290,240 -0.62(-6.75%)
Jan 28, 2021 9.100 9.800 8.751 9.131 494,540 -0.27(-2.87%)
Jan 27, 2021 8.750 10.00 8.300 9.401 286,618 -0.60(-5.99%)
Jan 26, 2021 10.50 11.00 9.735 10.00 426,353 -0.20(-1.96%)
Jan 25, 2021 10.90 11.00 10.10 10.20 822,547 +0.80(+8.51%)
Jan 22, 2021 9.200 9.400 8.734 9.400 201,940 +0.17(+1.81%)
Jan 21, 2021 9.100 9.600 8.728 9.233 463,211 +0.83(+9.93%)
Jan 20, 2021 8.800 8.850 8.254 8.399 395,154 -0.30(-3.46%)
Jan 19, 2021 9.000 9.100 8.600 8.700 207,427 -0.10(-1.14%)
Jan 15, 2021 8.849 9.250 8.011 8.800 465,710 +0.20(+2.33%)
Jan 14, 2021 8.900 9.000 8.500 8.600 170,871 -0.10(-1.15%)
Jan 13, 2021 8.100 8.999 8.000 8.700 593,439 +0.79(+9.93%)
Jan 12, 2021 7.986 8.000 7.800 7.914 83,332 +0.11(+1.46%)
Jan 11, 2021 7.700 7.890 7.600 7.800 106,097 +0.27(+3.54%)
Jan 08, 2021 7.800 7.800 7.502 7.533 75,090 -0.24(-3.10%)
Jan 07, 2021 7.700 7.777 7.520 7.774 82,942 +0.26(+3.53%)
Jan 06, 2021 7.770 7.770 7.509 7.509 139,857 -0.16(-2.11%)
Jan 05, 2021 7.500 7.700 7.400 7.671 126,752 +0.27(+3.66%)
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.