My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sonim Technologies, Inc. - Common Stock (NQ:SONM)

0.7001 +0.0201 (+2.96%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 8, 2025 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 07, 2025 0.7163 0.7700 0.6635 0.6780 839,692 -0.03(-3.95%)
Oct 06, 2025 0.7200 0.7200 0.6626 0.7059 525,922 +0.02(+2.30%)
Oct 03, 2025 0.6690 0.6900 0.6614 0.6900 536,604 +0.04(+6.45%)
Oct 02, 2025 0.6001 0.6579 0.5900 0.6482 843,869 +0.04(+6.93%)
Oct 01, 2025 0.6099 0.6498 0.6040 0.6062 309,205 +0.00(+0.40%)
Sep 30, 2025 0.6080 0.6424 0.5757 0.6038 1,955,724 -0.04(-6.62%)
Sep 29, 2025 0.6200 0.6700 0.6200 0.6466 12,259,265 +0.02(+3.01%)
Sep 26, 2025 0.6310 0.6400 0.6202 0.6277 301,821 +0.00(+0.61%)
Sep 25, 2025 0.6600 0.6623 0.6048 0.6239 379,570 -0.04(-5.81%)
Sep 24, 2025 0.6600 0.6890 0.6324 0.6624 400,680 +0.00(+0.36%)
Sep 23, 2025 0.7564 0.7564 0.6066 0.6600 1,622,091 -0.09(-11.71%)
Sep 22, 2025 0.7100 0.8800 0.6900 0.7475 7,684,759 +0.02(+2.52%)
Sep 19, 2025 0.7190 0.7291 0.7000 0.7291 606,357 +0.02(+3.16%)
Sep 18, 2025 0.6950 0.7707 0.6806 0.7068 805,023 -0.00(-0.46%)
Sep 17, 2025 0.7100 0.7290 0.6703 0.7101 201,742 +0.01(+0.84%)
Sep 16, 2025 0.7400 0.7730 0.6835 0.7042 429,808 -0.05(-6.56%)
Sep 15, 2025 0.7250 0.7900 0.7010 0.7536 1,663,025 +0.07(+10.82%)
Sep 12, 2025 0.6000 0.6999 0.6000 0.6800 659,958 +0.06(+9.94%)
Sep 11, 2025 0.5600 0.6300 0.5600 0.6185 214,479 +0.03(+4.83%)
Sep 10, 2025 0.5800 0.5996 0.5602 0.5900 310,128 +0.00(+0.00%)
Sep 09, 2025 0.5899 0.6139 0.5644 0.5900 165,319 +0.00(+0.63%)
Sep 08, 2025 0.5800 0.5900 0.5533 0.5863 115,840 +0.02(+2.84%)
Sep 05, 2025 0.6000 0.6085 0.5600 0.5701 217,273 -0.02(-3.70%)
Sep 04, 2025 0.5820 0.6180 0.5820 0.5920 175,202 +0.01(+1.02%)
Sep 03, 2025 0.5820 0.5944 0.5820 0.5860 68,322 -0.01(-1.16%)
Sep 02, 2025 0.6000 0.6000 0.5802 0.5929 135,289 +0.01(+1.47%)
Aug 29, 2025 0.5900 0.6070 0.5700 0.5843 241,626 -0.02(-2.60%)
Aug 28, 2025 0.5900 0.6143 0.5800 0.5999 191,009 +0.01(+1.70%)
Aug 27, 2025 0.5250 0.6079 0.5250 0.5899 282,050 +0.06(+10.55%)
Aug 26, 2025 0.5300 0.5485 0.5225 0.5336 216,019 -0.00(-0.35%)
Aug 25, 2025 0.5250 0.5500 0.5250 0.5355 202,531 -0.02(-3.88%)
Aug 22, 2025 0.5500 0.5714 0.5400 0.5571 240,216 +0.01(+1.35%)
Aug 21, 2025 0.5400 0.5500 0.5321 0.5497 206,661 +0.02(+3.72%)
Aug 20, 2025 0.5500 0.5600 0.5251 0.5300 171,207 -0.01(-1.78%)
Aug 19, 2025 0.5600 0.5600 0.5210 0.5396 318,732 +0.00(+0.32%)
Aug 18, 2025 0.5296 0.5400 0.5251 0.5379 252,239 -0.00(-0.39%)
Aug 15, 2025 0.5600 0.5900 0.5300 0.5400 320,539 -0.05(-8.47%)
Aug 14, 2025 0.5590 0.6000 0.5510 0.5900 232,432 +0.03(+5.41%)
Aug 13, 2025 0.5595 0.5785 0.5422 0.5597 211,007 +0.00(+0.52%)
Aug 12, 2025 0.5800 0.5950 0.5555 0.5568 385,367 -0.03(-4.98%)
Aug 11, 2025 0.6096 0.6098 0.5800 0.5860 455,676 -0.02(-3.93%)
Aug 08, 2025 0.6050 0.6199 0.6050 0.6100 306,421 +0.00(+0.00%)
Aug 07, 2025 0.6300 0.6300 0.6050 0.6100 303,292 -0.00(-0.21%)
Aug 06, 2025 0.6400 0.6409 0.6100 0.6113 221,069 -0.01(-1.83%)
Aug 05, 2025 0.6050 0.6448 0.6001 0.6227 225,427 +0.02(+2.76%)
Aug 04, 2025 0.6600 0.6600 0.6055 0.6060 298,160 -0.03(-4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.