Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

0.5450 +0.0218 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 29, 2022 0.5898 0.6173 0.5798 0.5999 255,581 +0.02(+3.41%)
Apr 28, 2022 0.5800 0.6074 0.5500 0.5801 304,384 -0.02(-2.80%)
Apr 27, 2022 0.5500 0.6200 0.5549 0.5968 363,151 +0.04(+7.55%)
Apr 26, 2022 0.6300 0.6300 0.5500 0.5549 463,039 -0.07(-11.22%)
Apr 25, 2022 0.6500 0.6500 0.6110 0.6250 255,281 -0.04(-6.06%)
Apr 22, 2022 0.6600 0.6980 0.6503 0.6653 149,321 -0.03(-4.68%)
Apr 21, 2022 0.7400 0.7500 0.6625 0.6980 512,242 -0.03(-4.38%)
Apr 20, 2022 0.7100 0.7300 0.7000 0.7300 134,815 +0.02(+2.16%)
Apr 19, 2022 0.7000 0.7300 0.6950 0.7146 215,223 -0.01(-0.75%)
Apr 18, 2022 0.7483 0.7499 0.6901 0.7200 435,539 -0.03(-4.38%)
Apr 14, 2022 0.7800 0.8100 0.7400 0.7530 1,747,895 +0.05(+7.57%)
Apr 13, 2022 0.6400 0.7041 0.6402 0.7000 463,969 +0.04(+5.79%)
Apr 12, 2022 0.7100 0.7500 0.6500 0.6617 549,412 -0.04(-5.91%)
Apr 11, 2022 0.7700 0.7899 0.7000 0.7033 488,829 -0.07(-8.76%)
Apr 08, 2022 0.7662 0.8110 0.7500 0.7708 323,812 +0.02(+2.50%)
Apr 07, 2022 0.7500 0.8000 0.7485 0.7520 624,099 -0.04(-4.73%)
Apr 06, 2022 0.8100 0.8100 0.7700 0.7893 732,354 -0.04(-4.90%)
Apr 05, 2022 0.8300 0.8498 0.8150 0.8300 613,229 -0.02(-1.93%)
Apr 04, 2022 0.8700 0.8700 0.8300 0.8463 919,447 -0.01(-1.16%)
Apr 01, 2022 0.8600 0.8900 0.8422 0.8562 414,141 +0.00(+0.04%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.