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 )

0.5190 +0.0090 (+1.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2022 0.9000 0.9150 0.8510 0.8559 861,611 -0.03(-3.15%)
Mar 30, 2022 0.8700 0.9350 0.8520 0.8837 1,155,912 +0.03(+3.72%)
Mar 29, 2022 0.8100 0.9449 0.8110 0.8520 1,837,515 +0.00(+0.45%)
Mar 28, 2022 0.8561 0.8900 0.7951 0.8482 871,374 -0.00(-0.20%)
Mar 25, 2022 0.9000 0.9200 0.8401 0.8499 1,445,301 -0.09(-9.60%)
Mar 24, 2022 0.9600 1.030 0.9010 0.9402 3,817,707 -0.06(-5.96%)
Mar 23, 2022 1.050 1.060 0.9901 0.9998 1,639,306 -0.02(-1.98%)
Mar 22, 2022 1.060 1.065 1.000 1.020 2,157,967 -0.01(-0.97%)
Mar 21, 2022 1.240 1.300 0.9950 1.030 7,134,125 -0.26(-20.16%)
Mar 18, 2022 1.410 1.580 1.200 1.290 13,121,050 -0.11(-7.86%)
Mar 17, 2022 1.120 1.410 1.060 1.400 15,583,904 +0.18(+14.75%)
Mar 16, 2022 0.9200 1.230 0.8701 1.220 24,846,744 +0.00(+0.00%)
Mar 15, 2022 0.6300 1.320 0.5950 1.220 89,916,080 +0.62(+103.33%)
Mar 14, 2022 0.6300 0.6300 0.5866 0.6000 291,011 -0.03(-4.70%)
Mar 11, 2022 0.6630 0.6800 0.6014 0.6296 172,279 -0.02(-3.12%)
Mar 10, 2022 0.7200 0.7200 0.6173 0.6499 729,600 -0.02(-3.00%)
Mar 09, 2022 0.6200 0.6800 0.5955 0.6700 532,489 +0.04(+6.76%)
Mar 08, 2022 0.5700 0.6600 0.5228 0.6276 546,353 +0.06(+10.11%)
Mar 07, 2022 0.6500 0.6500 0.5700 0.5700 409,186 -0.03(-5.02%)
Mar 04, 2022 0.5801 0.6180 0.5770 0.6001 168,888 +0.02(+3.45%)
Mar 03, 2022 0.6303 0.6400 0.5708 0.5801 434,567 -0.06(-9.37%)
Mar 02, 2022 0.6700 0.7180 0.6025 0.6401 1,054,830 -0.03(-4.18%)
Mar 01, 2022 0.6100 0.7199 0.6000 0.6680 1,661,768 +0.07(+10.96%)
Feb 28, 2022 0.5400 0.6075 0.5400 0.6020 300,646 +0.06(+10.46%)
Feb 25, 2022 0.5600 0.5570 0.5200 0.5450 260,060 +0.01(+1.49%)
Feb 24, 2022 0.4900 0.5500 0.4750 0.5370 432,713 +0.02(+3.27%)
Feb 23, 2022 0.5700 0.5948 0.5157 0.5200 403,588 -0.04(-7.56%)
Feb 22, 2022 0.5800 0.5991 0.5575 0.5625 235,586 -0.03(-4.63%)
Feb 18, 2022 0.5898 0 -0.00(-0.62%)
Feb 17, 2022 0.6642 0.6700 0.5921 0.5935 609,405 -0.06(-8.69%)
Feb 16, 2022 0.6200 0.6900 0.5955 0.6500 655,402 +0.03(+4.99%)
Feb 15, 2022 0.6000 0.6300 0.5810 0.6191 286,494 +0.04(+6.58%)
Feb 14, 2022 0.5900 0.6190 0.5808 0.5809 249,978 -0.02(-2.84%)
Feb 11, 2022 0.6263 0.6500 0.5861 0.5979 458,088 -0.03(-4.04%)
Feb 10, 2022 0.6200 0.6700 0.6150 0.6231 612,853 +0.00(+0.29%)
Feb 09, 2022 0.6200 0.6576 0.6100 0.6213 949,910 -0.00(-0.37%)
Feb 08, 2022 0.6700 0.6857 0.6006 0.6236 875,093 -0.05(-7.09%)
Feb 07, 2022 0.6600 0.7199 0.6500 0.6712 278,671 +0.00(+0.48%)
Feb 04, 2022 0.6300 0.6898 0.6200 0.6680 253,081 +0.04(+6.05%)
Feb 03, 2022 0.6695 0.6200 0.6299 320,181 -0.04(-5.97%)
Feb 02, 2022 0.7400 0.7400 0.6601 0.6699 330,074 -0.05(-6.57%)
Feb 01, 2022 0.6399 0.7197 0.6219 0.7170 570,669 +0.08(+12.21%)
Jan 31, 2022 0.6217 0.6390 638,671 +0.02(+3.06%)
Jan 28, 2022 0.6056 0.6523 0.5656 0.6200 284,895 +0.01(+1.44%)
Jan 27, 2022 0.6637 0.6749 0.6000 0.6112 417,473 -0.05(-8.21%)
Jan 26, 2022 0.6825 0.6875 0.6210 0.6659 246,511 +0.02(+2.45%)
Jan 25, 2022 0.6000 0.6879 0.5924 0.6500 271,170 +0.03(+4.84%)
Jan 24, 2022 0.6200 0.6200 0.5502 0.6200 804,658 -0.02(-3.29%)
Jan 21, 2022 0.6700 0.6901 0.6328 0.6411 402,595 -0.06(-8.20%)
Jan 20, 2022 0.7235 0.7499 0.6900 0.6984 360,611 -0.01(-1.79%)
Jan 19, 2022 0.7529 0.7776 0.7100 0.7111 558,288 -0.07(-8.59%)
Jan 18, 2022 0.7800 0.7800 0.7500 0.7779 294,309 -0.01(-1.32%)
Jan 14, 2022 0.7883 0 -0.01(-1.46%)
Jan 13, 2022 0.8400 0.8616 0.7901 0.8000 282,024 -0.03(-3.86%)
Jan 12, 2022 0.8700 0.9200 0.8215 0.8321 434,814 -0.03(-3.19%)
Jan 11, 2022 0.8277 0.8734 0.8201 0.8595 269,462 +0.04(+4.56%)
Jan 10, 2022 0.8500 0.8500 0.7910 0.8220 698,116 -0.04(-4.15%)
Jan 07, 2022 0.8653 0.9100 0.8400 0.8576 351,476 -0.02(-1.81%)
Jan 06, 2022 0.9232 0.9232 0.8505 0.8734 557,927 -0.04(-4.73%)
Jan 05, 2022 0.9800 0.9800 0.9100 0.9168 399,859 -0.06(-6.45%)
Jan 04, 2022 1.000 1.029 0.9600 0.9800 494,857 -0.04(-3.92%)
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.