Free Trial

Sonim Technologies (SONM) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free SONM Stock Alerts
$0.51
-0.07 (-12.15%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sonim Technologies Stock Price Performance

5 Day
Performance
-12.74%
1 Month
Performance
+0.22%
3 Month
Performance
-19.65%
6 Month
Performance
-27.91%
Year-To-Date
Performance
-31.13%
1 Year
Performance
-53.14%
Receive SONM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonim Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

SONM Stock Chart for Wednesday, May, 15, 2024

SONM Chart by TradingView

Sonim Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.58$0.58$0.59$0.5649,808 shs$25.06 million
05/13/2024$0.58$0.58$0.59$0.5632,984 shs$25.06 million
05/10/2024$0.56$0.58
+2.84%		$0.58$0.5572,349 shs$25.06 million
05/09/2024$0.58$0.56
-2.35%		$0.59$0.5631,479 shs$24.37 million
05/08/2024$0.54$0.58
+6.18%		$0.61$0.54435,983 shs$24.96 million
05/07/2024$0.56$0.54
-2.87%		$0.57$0.5476,423 shs$23.51 million
05/06/2024$0.54$0.56
+3.53%		$0.59$0.5374,223 shs$24.20 million
05/03/2024$0.54$0.54
+1.01%		$0.56$0.5430,211 shs$23.38 million
05/02/2024$0.52$0.54
+2.37%		$0.55$0.5058,833 shs$23.14 million
05/01/2024$0.53$0.52
-0.72%		$0.56$0.5168,236 shs$22.61 million
04/30/2024$0.51$0.53
+3.27%		$0.54$0.50102,117 shs$22.77 million
04/29/2024$0.49$0.51
+4.38%		$0.55$0.50827,005 shs$22.05 million
04/26/2024$0.48$0.49
+2.00%		$0.52$0.48185,131 shs$21.13 million
04/25/2024$0.48$0.48
+0.78%		$0.48$0.4630,362 shs$20.71 million
04/24/2024$0.48$0.48
-0.40%		$0.49$0.4446,357 shs$20.55 million
04/23/2024$0.49$0.48
-1.63%		$0.50$0.4730,105 shs$20.63 million
04/22/2024$0.48$0.49
+1.10%		$0.50$0.4783,789 shs$20.97 million
04/19/2024$0.50$0.48
-4.25%		$0.51$0.4842,032 shs$20.75 million
04/18/2024$0.52$0.50
-4.07%		$0.52$0.5027,892 shs$21.67 million
04/17/2024$0.50$0.52
+4.79%		$0.54$0.4864,072 shs$22.58 million
04/16/2024$0.51$0.50
-1.23%		$0.51$0.4960,039 shs$21.55 million
04/15/2024$0.52$0.51
-1.94%		$0.51$0.48389,895 shs$21.82 million
04/12/2024$0.53$0.52
-2.85%		$0.53$0.50568,128 shs$22.25 million
04/11/2024$0.58$0.53
-8.48%		$0.56$0.52378,725 shs$22.91 million
04/10/2024$0.60$0.58
-3.50%		$0.59$0.49269,774 shs$25.03 million
04/09/2024$0.61$0.60
-1.72%		$0.62$0.5943,523 shs$25.94 million
04/08/2024$0.60$0.61
+1.78%		$0.62$0.5741,735 shs$26.39 million
04/05/2024$0.59$0.60
+1.18%		$0.60$0.5836,047 shs$25.88 million
04/04/2024$0.58$0.59
+2.53%		$0.63$0.5837,490 shs$25.58 million
04/03/2024$0.60$0.58
-3.35%		$0.62$0.55173,918 shs$24.95 million
04/02/2024$0.57$0.60
+4.42%		$0.62$0.50246,616 shs$25.81 million
04/01/2024$0.61$0.57
-6.21%		$0.61$0.57184,217 shs$24.72 million
03/29/2024$0.61$0.61$0.67$0.61229,218 shs$26.27 million
03/28/2024$0.67$0.61
-9.59%		$0.67$0.61221,383 shs$26.27 million
03/27/2024$0.67$0.67
+0.33%		$0.68$0.65381,934 shs$29.06 million
03/26/2024$0.67$0.67
+0.37%		$0.68$0.6627,340 shs$28.97 million
03/25/2024$0.68$0.67
-1.46%		$0.70$0.6623,033 shs$28.86 million
03/22/2024$0.68$0.68
+0.73%		$0.68$0.6546,286 shs$29.28 million
03/21/2024$0.66$0.68
+3.04%		$0.70$0.66130,723 shs$29.07 million
03/20/2024$0.66$0.66
-0.46%		$0.67$0.6522,663 shs$28.22 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/19/2024$0.66$0.66
+0.47%		$0.67$0.6473,584 shs$28.34 million
03/18/2024$0.64$0.66
+1.87%		$0.69$0.65103,635 shs$28.21 million
03/15/2024$0.66$0.64
-2.58%		$0.68$0.6471,349 shs$27.69 million
03/14/2024$0.67$0.66
-1.71%		$0.69$0.6577,064 shs$28.42 million
03/13/2024$0.69$0.67
-1.97%		$0.70$0.6751,480 shs$28.92 million
03/12/2024$0.71$0.69
-3.95%		$0.71$0.6750,446 shs$29.50 million
03/11/2024$0.67$0.71
+6.45%		$0.72$0.67139,802 shs$30.72 million
03/08/2024$0.66$0.67
+1.35%		$0.68$0.6614,442 shs$28.86 million
03/07/2024$0.66$0.66
+0.15%		$0.69$0.6632,898 shs$28.47 million
03/06/2024$0.68$0.66
-2.75%		$0.68$0.65117,710 shs$28.43 million
03/05/2024$0.67$0.68
+0.98%		$0.69$0.6724,659 shs$29.24 million
03/04/2024$0.66$0.67
+1.69%		$0.69$0.6645,172 shs$28.95 million
03/01/2024$0.68$0.66
-2.82%		$0.70$0.6550,981 shs$28.47 million
02/29/2024$0.68$0.68
+0.03%		$0.70$0.6745,146 shs$29.30 million
02/28/2024$0.69$0.68
-1.02%		$0.71$0.6662,563 shs$29.29 million
02/27/2024$0.68$0.69
+0.47%		$0.72$0.6756,623 shs$29.59 million
02/26/2024$0.67$0.68
+2.83%		$0.69$0.6538,138 shs$29.45 million
02/23/2024$0.70$0.67
-5.00%		$0.71$0.6677,732 shs$28.64 million
02/22/2024$0.68$0.70
+3.09%		$0.74$0.6873,579 shs$30.15 million
02/21/2024$0.62$0.68
+10.37%		$0.71$0.62189,266 shs$29.25 million
02/20/2024$0.63$0.62
-2.35%		$0.64$0.6234,165 shs$26.50 million
02/19/2024$0.63$0.63
+0.00%		$0.64$0.6111,800 shs$27.13 million
02/16/2024$0.63$0.63
+0.02%		$0.64$0.6111,373 shs$27.13 million
02/15/2024$0.60$0.63
+4.98%		$0.64$0.5935,948 shs$27.13 million
02/14/2024$0.61$0.60
-1.67%		$0.65$0.59111,566 shs$25.84 million

Related Companies:
This page (NASDAQ:SONM) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper