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 )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jul 31, 2020 10.10 10.10 9.400 9.496 43,510 -0.70(-6.90%)
Jul 30, 2020 9.500 10.20 9.204 10.20 67,986 +0.60(+6.25%)
Jul 29, 2020 9.700 10.00 9.200 9.600 126,421 -0.70(-6.80%)
Jul 28, 2020 10.40 11.40 9.500 10.30 634,092 +1.32(+14.71%)
Jul 27, 2020 8.790 8.990 8.500 8.979 37,558 +0.25(+2.91%)
Jul 24, 2020 8.500 8.800 8.313 8.725 41,270 +0.03(+0.29%)
Jul 23, 2020 9.300 9.400 8.500 8.700 153,255 -0.80(-8.42%)
Jul 22, 2020 9.100 10.10 8.900 9.500 449,797 +0.61(+6.85%)
Jul 21, 2020 8.900 9.000 8.612 8.891 74,370 +0.09(+1.03%)
Jul 20, 2020 8.600 9.000 8.300 8.800 130,792 +0.22(+2.59%)
Jul 17, 2020 8.500 8.827 8.201 8.578 69,150 +0.17(+2.08%)
Jul 16, 2020 8.191 8.620 8.011 8.403 42,353 +0.10(+1.24%)
Jul 15, 2020 8.000 8.300 7.900 8.300 53,364 +0.30(+3.75%)
Jul 14, 2020 7.900 8.300 7.800 8.000 49,541 +0.06(+0.77%)
Jul 13, 2020 8.000 8.198 7.741 7.939 40,184 -0.01(-0.14%)
Jul 10, 2020 8.050 8.100 7.821 7.950 50,560 -0.06(-0.75%)
Jul 09, 2020 8.300 8.395 7.900 8.010 36,426 -0.20(-2.45%)
Jul 08, 2020 8.022 8.300 7.950 8.211 31,860 +0.21(+2.61%)
Jul 07, 2020 8.029 8.200 7.901 8.002 21,385 -0.10(-1.21%)
Jul 06, 2020 8.400 8.400 7.900 8.100 41,230 -0.11(-1.39%)
Jul 02, 2020 8.100 8.300 8.000 8.214 43,640 +0.17(+2.15%)
Jul 01, 2020 8.200 8.250 7.900 8.041 34,244 +0.04(+0.51%)
Jun 30, 2020 8.100 8.400 7.600 8.000 63,128 +0.00(+0.00%)
Jun 29, 2020 8.400 8.400 7.700 8.000 66,401 -0.17(-2.10%)
Jun 26, 2020 8.100 8.599 8.014 8.172 156,270 -0.21(-2.51%)
Jun 25, 2020 8.660 8.691 8.200 8.382 51,869 -0.42(-4.75%)
Jun 24, 2020 8.800 8.900 8.500 8.800 62,350 -0.10(-1.12%)
Jun 23, 2020 9.600 9.700 8.800 8.900 106,150 -0.39(-4.19%)
Jun 22, 2020 9.031 9.400 8.750 9.289 64,091 +0.32(+3.53%)
Jun 19, 2020 9.300 9.300 8.800 8.972 37,490 -0.23(-2.48%)
Jun 18, 2020 9.400 9.400 8.800 9.200 39,669 -0.21(-2.26%)
Jun 17, 2020 9.600 9.649 9.100 9.413 45,291 -0.29(-2.96%)
Jun 16, 2020 9.752 9.900 9.500 9.700 64,031 +0.20(+2.11%)
Jun 15, 2020 9.618 9.896 8.600 9.500 121,821 +0.60(+6.68%)
Jun 12, 2020 9.300 9.400 8.647 8.905 95,720 +0.21(+2.36%)
Jun 11, 2020 9.400 9.600 8.400 8.700 167,437 -0.79(-8.31%)
Jun 10, 2020 10.80 10.80 9.120 9.488 127,642 -0.41(-4.16%)
Jun 09, 2020 10.50 10.50 9.700 9.900 123,026 -0.30(-2.94%)
Jun 08, 2020 9.200 10.70 9.100 10.20 324,114 +1.18(+13.12%)
Jun 05, 2020 8.800 9.413 8.396 9.017 452,990 +0.17(+1.97%)
Jun 04, 2020 8.000 9.300 7.800 8.843 339,833 +0.54(+6.54%)
Jun 03, 2020 8.400 8.800 8.100 8.300 123,023 -0.27(-3.14%)
Jun 02, 2020 8.500 9.100 8.200 8.569 92,083 -0.47(-5.21%)
Jun 01, 2020 8.820 9.500 8.500 9.040 102,801 +0.74(+8.92%)
May 29, 2020 8.200 8.698 8.001 8.300 126,910 +0.05(+0.59%)
May 28, 2020 9.298 9.298 8.200 8.251 84,875 -1.05(-11.28%)
May 27, 2020 9.400 9.800 8.900 9.300 103,738 -0.50(-5.10%)
May 26, 2020 10.10 10.10 9.200 9.800 92,510 -0.40(-3.92%)
May 22, 2020 9.900 10.60 9.700 10.20 184,150 -0.40(-3.77%)
May 21, 2020 13.20 15.70 10.00 10.60 2,418,725 +1.40(+15.22%)
May 20, 2020 8.800 9.300 8.500 9.200 39,981 +0.53(+6.15%)
May 19, 2020 8.400 9.000 8.016 8.667 40,889 +0.17(+1.96%)
May 18, 2020 7.955 8.500 7.600 8.500 51,397 +0.75(+9.61%)
May 15, 2020 7.900 8.200 7.500 7.755 48,370 +0.25(+3.40%)
May 14, 2020 8.300 8.700 7.900 7.500 65,425 -0.70(-8.54%)
May 13, 2020 9.200 9.200 7.500 8.200 78,564 -0.90(-9.89%)
May 12, 2020 10.00 10.30 9.000 9.100 67,434 -0.70(-7.14%)
May 11, 2020 10.30 10.30 9.700 9.800 37,464 -0.30(-2.97%)
May 08, 2020 9.700 10.20 9.300 10.10 54,230 +0.74(+7.89%)
May 07, 2020 10.00 10.70 9.300 9.361 69,417 -0.64(-6.39%)
May 06, 2020 11.40 11.60 9.700 10.00 138,488 -0.60(-5.66%)
May 05, 2020 9.500 10.70 9.300 10.60 83,863 +1.10(+11.58%)
May 04, 2020 9.600 10.30 8.500 9.500 67,176 -0.29(-2.92%)
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.