Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sonim Technologies Inc (NQ: SONM )

0.6199 +0.0559 (+9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.7200 0.7294 0.6900 0.7100 90,319 +0.00(+0.03%)
Nov 29, 2023 0.7137 0.7311 0.7098 0.7098 82,251 -0.02(-2.16%)
Nov 28, 2023 0.6876 0.7318 0.6876 0.7255 111,386 +0.04(+6.07%)
Nov 27, 2023 0.6700 0.7133 0.6670 0.6840 98,353 -0.02(-2.29%)
Nov 24, 2023 0.6800 0.7000 0.6700 0.7000 63,241 +0.02(+2.94%)
Nov 22, 2023 0.6799 0.6800 0.6651 0.6800 27,963 +0.00(+0.00%)
Nov 21, 2023 0.7100 0.7100 0.6738 0.6800 48,315 -0.03(-4.23%)
Nov 20, 2023 0.6800 0.7100 0.6700 0.7100 100,571 +0.01(+1.43%)
Nov 17, 2023 0.6900 0.7050 0.6612 0.7000 76,563 +0.02(+3.11%)
Nov 16, 2023 0.7000 0.7100 0.6600 0.6789 17,988 -0.02(-3.29%)
Nov 15, 2023 0.6950 0.7113 0.6800 0.7020 86,547 +0.02(+2.65%)
Nov 14, 2023 0.7000 0.7200 0.6700 0.6839 120,434 +0.01(+2.07%)
Nov 13, 2023 0.6900 0.7100 0.6266 0.6700 154,550 -0.02(-2.76%)
Nov 10, 2023 0.7200 0.7333 0.6717 0.6890 33,663 -0.00(-0.39%)
Nov 09, 2023 0.6590 0.7193 0.6476 0.6917 94,826 +0.02(+3.24%)
Nov 08, 2023 0.7392 0.7400 0.6650 0.6700 27,367 -0.02(-2.19%)
Nov 07, 2023 0.6900 0.7170 0.6750 0.6850 162,392 -0.01(-0.75%)
Nov 06, 2023 0.6986 0.7100 0.6805 0.6902 52,271 -0.02(-2.78%)
Nov 03, 2023 0.7500 0.7774 0.7099 0.7099 205,516 -0.04(-4.72%)
Nov 02, 2023 0.8100 0.8133 0.7333 0.7451 401,923 -0.07(-8.37%)
Nov 01, 2023 0.8508 0.8508 0.7761 0.8132 312,861 +0.00(+0.38%)
Oct 31, 2023 0.8200 0.8480 0.7950 0.8101 68,179 -0.04(-4.58%)
Oct 30, 2023 0.8196 0.8525 0.8098 0.8490 188,459 +0.00(+0.47%)
Oct 27, 2023 0.8499 0.8499 0.8100 0.8450 310,792 +0.02(+1.93%)
Oct 26, 2023 0.7900 0.8348 0.7730 0.8290 290,600 +0.04(+5.42%)
Oct 25, 2023 0.8200 0.8505 0.7537 0.7864 262,891 -0.03(-4.21%)
Oct 24, 2023 0.8375 0.8852 0.8164 0.8210 492,072 -0.02(-2.26%)
Oct 23, 2023 0.8500 0.8842 0.8100 0.8400 570,810 -0.02(-2.42%)
Oct 20, 2023 0.8912 0.8999 0.8103 0.8608 36,531 +0.02(+2.35%)
Oct 19, 2023 0.8615 0.9179 0.8100 0.8410 280,835 -0.01(-0.71%)
Oct 18, 2023 0.9000 0.9000 0.8136 0.8470 138,894 -0.01(-1.51%)
Oct 17, 2023 0.8100 0.8700 0.8100 0.8600 363,762 +0.06(+7.09%)
Oct 16, 2023 0.7401 0.8300 0.7690 0.8031 94,967 +0.03(+4.31%)
Oct 13, 2023 0.7650 0.7699 0.7150 0.7699 18,602 -0.01(-1.28%)
Oct 12, 2023 0.7737 0.8084 0.7600 0.7799 52,164 +0.01(+0.80%)
Oct 11, 2023 0.8000 0.8050 0.7632 0.7737 26,486 -0.01(-0.93%)
Oct 10, 2023 0.7900 0.8200 0.7699 0.7810 108,391 -0.01(-1.14%)
Oct 09, 2023 0.7100 0.7900 0.6999 0.7900 206,242 +0.09(+12.86%)
Oct 06, 2023 0.6800 0.7051 0.6650 0.7000 51,971 +0.02(+2.49%)
Oct 05, 2023 0.6900 0.6900 0.6801 0.6830 22,329 -0.01(-1.24%)
Oct 04, 2023 0.6400 0.7000 0.6400 0.6916 56,936 +0.04(+5.43%)
Oct 03, 2023 0.6690 0.6700 0.6450 0.6560 24,820 +0.00(+0.12%)
Oct 02, 2023 0.6800 0.6800 0.6231 0.6552 64,262 -0.01(-2.21%)
Sep 29, 2023 0.6700 0.7000 0.6700 0.6700 51,333 -0.00(-0.03%)
Sep 28, 2023 0.6860 0.6900 0.6700 0.6702 62,238 -0.02(-2.84%)
Sep 27, 2023 0.6778 0.6982 0.6778 0.6898 22,544 +0.01(+0.86%)
Sep 26, 2023 0.6700 0.7000 0.6700 0.6839 29,584 +0.00(+0.25%)
Sep 25, 2023 0.6800 0.6858 0.6700 0.6822 71,390 -0.03(-3.85%)
Sep 22, 2023 0.7100 0.7100 0.6577 0.7095 51,439 +0.01(+1.36%)
Sep 21, 2023 0.7050 0.7199 0.6752 0.7000 49,451 -0.01(-0.71%)
Sep 20, 2023 0.6900 0.7170 0.6561 0.7050 109,371 +0.03(+5.22%)
Sep 19, 2023 0.6500 0.6730 0.6132 0.6700 34,249 +0.05(+8.06%)
Sep 18, 2023 0.6518 0.6800 0.6161 0.6200 56,364 -0.05(-7.74%)
Sep 15, 2023 0.6200 0.7267 0.6200 0.6720 336,882 +0.06(+9.27%)
Sep 14, 2023 0.5800 0.6206 0.5487 0.6150 244,289 +0.05(+9.74%)
Sep 13, 2023 0.5985 0.5985 0.5580 0.5604 141,292 +0.01(+2.08%)
Sep 12, 2023 0.5609 0.5690 0.5410 0.5490 92,742 -0.01(-2.14%)
Sep 11, 2023 0.5620 0.5909 0.5530 0.5610 46,381 -0.01(-1.61%)
Sep 08, 2023 0.6181 0.6261 0.5600 0.5702 96,774 -0.06(-9.41%)
Sep 07, 2023 0.6359 0.6483 0.6200 0.6294 41,896 -0.02(-2.57%)
Sep 06, 2023 0.6606 0.6606 0.6258 0.6460 27,798 +0.00(+0.29%)
Sep 05, 2023 0.6360 0.6606 0.6219 0.6441 54,942 -0.01(-1.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.