Free Trial
→ Man Who Called Nvidia at $1.10 Says Buy This Now... (From The Oxford Club) (Ad) Free SONM Stock Alerts

Sonim Technologies (SONM) Stock Chart & Stock Price History

$3.45
+0.07 (+2.07%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sonim Technologies Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
-66.34%
3 Month
Performance
-29.43%
6 Month
Performance
-53.38%
Year-To-Date
Performance
-53.05%
1 Year
Performance
-66.83%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

SONM Stock Chart for Saturday, July, 27, 2024

SONM Chart by TradingView

Sonim Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$3.38$3.45
+2.07%		$3.50$3.3712,991 shs$16.11 million
07/25/2024$3.27$3.38
+3.36%		$3.54$3.2547,415 shs$157.91 million
07/24/2024$3.61$3.27
-9.42%		$3.49$3.24128,470 shs$15.27 million
07/23/2024$3.39$3.61
+6.49%		$4.73$3.26354,772 shs$16.86 million
07/22/2024$3.47$3.39
-2.31%		$3.45$3.2574,451 shs$15.83 million
07/19/2024$3.91$3.47
-11.25%		$3.89$3.3062,980 shs$162.12 million
07/18/2024$4.14$3.91
-5.58%		$4.55$3.61200,199 shs$182.68 million
07/17/2024$5.06$4.14
-18.18%		$4.90$3.51365,901 shs$19.35 million
07/16/2024$5.38$5.06
-5.84%		$5.29$4.58103,818 shs$23.65 million
07/15/2024$5.51$5.38
-2.45%		$5.49$5.248,164 shs$25.11 million
07/12/2024$5.11$5.51
+7.83%		$5.59$5.1410,841 shs$25.74 million
07/11/2024$5.02$5.11
+1.77%		$5.43$5.0230,969 shs$23.87 million
07/10/2024$5.40$5.02
-7.02%		$5.45$4.8552,237 shs$23.46 million
07/09/2024$5.55$5.40
-2.69%		$5.85$5.3241,467 shs$25.23 million
07/08/2024$5.67$5.55
-2.13%		$6.40$5.46108,673 shs$25.93 million
07/05/2024$5.51$5.67
+2.96%		$5.74$5.5272,832 shs$26.49 million
07/04/2024$5.51$5.51$9.21$5.50146,533 shs$25.73 million
07/03/2024$9.55$5.51
-42.34%		$9.15$5.50146,533 shs$25.73 million
07/02/2024$9.90$9.55
-3.54%		$10.17$9.5537,889 shs$44.62 million
07/01/2024$10.00$9.90
-1.00%		$10.50$9.8945,075 shs$46.25 million
06/28/2024$10.25$10.00
-2.44%		$10.45$10.0037,567 shs$46.72 million
06/27/2024$10.40$10.25
-1.44%		$10.50$10.1040,920 shs$47.89 million
06/26/2024$10.40$10.40$10.70$10.3031,114 shs$48.59 million
06/25/2024$9.60$10.40
+8.33%		$10.70$9.10117,973 shs$48.59 million
06/24/2024$7.85$9.60
+22.29%		$9.80$7.7098,239 shs$44.85 million
06/21/2024$7.60$7.85
+3.29%		$8.30$6.8840,477 shs$36.68 million
06/20/2024$8.00$7.60
-5.00%		$8.02$7.5010,783 shs$35.51 million
06/19/2024$8.00$8.00$8.80$7.7026,781 shs$37.38 million
06/18/2024$8.70$8.00
-8.05%		$8.80$7.7026,684 shs$37.37 million
06/17/2024$8.10$8.70
+7.41%		$9.10$7.8079,331 shs$40.65 million
06/14/2024$7.38$8.10
+9.76%		$8.60$6.7793,634 shs$37.84 million
06/13/2024$7.09$7.38
+4.09%		$7.65$6.8247,695 shs$34.48 million
06/12/2024$6.28$7.09
+12.93%		$7.35$6.0973,556 shs$33.12 million
06/11/2024$5.50$6.28
+14.12%		$6.59$5.3263,753 shs$29.33 million
06/10/2024$5.30$5.50
+3.79%		$5.90$4.9257,362 shs$25.70 million
06/07/2024$5.35$5.30
-0.93%		$5.73$4.8052,998 shs$24.76 million
06/06/2024$4.80$5.35
+11.48%		$5.90$4.61107,616 shs$25.00 million
06/05/2024$5.60$4.80
-14.30%		$5.60$4.6742,972 shs$22.42 million
06/04/2024$6.27$5.60
-10.69%		$6.20$5.229,443 shs$26.16 million
06/03/2024$6.20$6.27
+1.15%		$6.51$6.0013,752 shs$29.29 million
Man Who Called Nvidia at $1.10 Says Buy This Now... (Ad)

In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new company could become the next to soar like Nvidia.

Watch Alex's "Next Magnificent Seven" presentation now.
05/31/2024$5.64$6.20
+9.91%		$6.50$5.8018,848 shs$28.96 million
05/30/2024$5.38$5.64
+4.79%		$7.20$5.45271,422 shs$26.35 million
05/29/2024$5.10$5.38
+5.55%		$5.39$5.1013,573 shs$25.15 million
05/28/2024$5.19$5.10
-1.75%		$5.20$5.012,639 shs$23.82 million
05/27/2024$5.19$5.19$5.36$5.002,840 shs$24.25 million
05/24/2024$5.10$5.19
+1.76%		$5.36$5.002,611 shs$24.25 million
05/23/2024$5.10$5.10$5.21$5.0011,161 shs$23.83 million
05/22/2024$5.18$5.10
-1.58%		$5.26$5.007,054 shs$23.83 million
05/21/2024$5.29$5.18
-2.00%		$5.34$5.151,838 shs$24.21 million
05/20/2024$5.10$5.29
+3.69%		$5.34$5.003,692 shs$24.70 million
05/17/2024$5.04$5.10
+1.19%		$5.20$5.007,698 shs$23.83 million
05/16/2024$5.06$5.04
-0.41%		$5.20$4.8012,583 shs$21.78 million
05/15/2024$5.80$5.06
-12.74%		$6.19$4.8039,394 shs$21.87 million
05/14/2024$5.80$5.80$5.92$5.614,981 shs$25.06 million
05/13/2024$5.80$5.80$5.92$5.603,298 shs$25.06 million
05/10/2024$5.64$5.80
+2.84%		$5.80$5.517,235 shs$25.06 million
05/09/2024$5.78$5.64
-2.35%		$5.90$5.603,148 shs$24.37 million
05/08/2024$5.44$5.78
+6.18%		$6.09$5.4043,598 shs$24.96 million
05/07/2024$5.60$5.44
-2.87%		$5.70$5.377,642 shs$23.51 million
05/06/2024$5.41$5.60
+3.53%		$5.90$5.307,422 shs$24.20 million
05/03/2024$5.36$5.41
+1.01%		$5.59$5.353,021 shs$23.38 million
05/02/2024$5.23$5.36
+2.37%		$5.50$5.005,883 shs$23.14 million
05/01/2024$5.27$5.23
-0.72%		$5.62$5.116,824 shs$22.61 million
04/30/2024$5.10$5.27
+3.27%		$5.39$5.0210,212 shs$22.77 million
04/29/2024$4.89$5.10
+4.38%		$5.53$4.9582,701 shs$22.05 million
04/26/2024$4.79$4.89
+2.00%		$5.20$4.7518,513 shs$21.13 million

Related Companies:
This page (NASDAQ:SONM) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
4 Steps to Survive the Coming Market Crash
Cracks threaten us with a widespread collapse unlike anything we've seen in our lifetime. During this prese...
Behind the Markets | Sponsored