Free Trial

Sonim Technologies (SONM) Stock Chart & Stock Price History

$0.81
+0.07 (+9.46%)
(As of 06/14/2024 ET)

Sonim Technologies Stock Price Performance

5 Day
Performance
+36.08%
1 Month
Performance
+24.34%
3 Month
Performance
+9.27%
6 Month
Performance
-2.18%
Year-To-Date
Performance
-1.86%
1 Year
Performance
-31.31%
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

SONM Stock Chart for Friday, June, 14, 2024

Sonim Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/13/2024$0.71$0.74
+4.09%
$0.77$0.68476,949 shs$34.48 million
06/12/2024$0.63$0.71
+12.93%
$0.73$0.61735,563 shs$33.12 million
06/11/2024$0.55$0.63
+14.12%
$0.66$0.53637,529 shs$29.33 million
06/10/2024$0.53$0.55
+3.79%
$0.59$0.49573,616 shs$25.70 million
06/07/2024$0.54$0.53
-0.93%
$0.57$0.48529,980 shs$24.76 million
06/06/2024$0.48$0.54
+11.48%
$0.59$0.461.08 million shs$25.00 million
06/05/2024$0.56$0.48
-14.30%
$0.56$0.47429,715 shs$22.42 million
06/04/2024$0.63$0.56
-10.69%
$0.62$0.5294,431 shs$26.16 million
06/03/2024$0.62$0.63
+1.15%
$0.65$0.60137,521 shs$29.29 million
05/31/2024$0.56$0.62
+9.91%
$0.65$0.58188,480 shs$28.96 million
05/30/2024$0.54$0.56
+4.79%
$0.72$0.542.71 million shs$26.35 million
05/29/2024$0.51$0.54
+5.55%
$0.54$0.51135,734 shs$25.15 million
05/28/2024$0.52$0.51
-1.75%
$0.52$0.5026,387 shs$23.82 million
05/27/2024$0.52$0.52$0.54$0.5028,400 shs$24.25 million
05/24/2024$0.51$0.52
+1.76%
$0.54$0.5026,108 shs$24.25 million
05/23/2024$0.51$0.51$0.52$0.50111,610 shs$23.83 million
05/22/2024$0.52$0.51
-1.58%
$0.53$0.5070,536 shs$23.83 million
05/21/2024$0.53$0.52
-2.00%
$0.53$0.5118,384 shs$24.21 million
05/20/2024$0.51$0.53
+3.69%
$0.53$0.5036,923 shs$24.70 million
05/17/2024$0.50$0.51
+1.19%
$0.52$0.5076,978 shs$23.83 million
05/16/2024$0.51$0.50
-0.41%
$0.52$0.48125,830 shs$21.78 million
05/15/2024$0.58$0.51
-12.74%
$0.62$0.48393,942 shs$21.87 million
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
Tiny, One-Half Inch Pellet the Key to INFINITE Energy? (Ad)

It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its kind in the U.S. It’s in a prime position to profit.

For the full story, click here
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
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

This page (NASDAQ:SONM) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners