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 (%)
Jun 30, 2021 5.960 6.000 5.506 5.580 508,357 -0.51(-8.39%)
Jun 29, 2021 6.500 6.500 6.070 6.091 241,778 -0.19(-3.07%)
Jun 28, 2021 6.300 6.400 6.086 6.284 171,245 +0.19(+3.05%)
Jun 25, 2021 5.860 6.250 5.850 6.098 122,307 +0.20(+3.36%)
Jun 24, 2021 5.790 5.970 5.780 5.900 80,014 +0.12(+2.08%)
Jun 23, 2021 5.600 5.798 5.610 5.780 74,952 +0.15(+2.66%)
Jun 22, 2021 5.917 5.990 5.606 5.630 103,986 -0.32(-5.38%)
Jun 21, 2021 5.980 6.052 5.900 5.950 158,115 -0.02(-0.35%)
Jun 18, 2021 5.756 5.973 5.710 5.971 166,928 +0.07(+1.19%)
Jun 17, 2021 5.703 5.984 5.703 5.901 156,430 +0.09(+1.50%)
Jun 16, 2021 5.629 5.898 5.502 5.814 212,154 +0.09(+1.55%)
Jun 15, 2021 6.280 6.280 5.632 5.725 337,464 -0.50(-7.96%)
Jun 14, 2021 6.209 6.400 6.090 6.220 235,557 +0.00(+0.06%)
Jun 11, 2021 6.375 6.650 6.000 6.216 292,934 -0.10(-1.63%)
Jun 10, 2021 6.396 6.556 6.020 6.319 359,951 -0.24(-3.64%)
Jun 09, 2021 6.200 6.780 6.100 6.558 769,629 +0.06(+0.89%)
Jun 08, 2021 7.006 7.950 6.052 6.500 4,731,416 +1.00(+18.18%)
Jun 07, 2021 5.145 5.600 4.910 5.500 436,514 +0.58(+11.70%)
Jun 04, 2021 5.100 5.000 4.750 4.924 218,271 -0.08(-1.52%)
Jun 03, 2021 4.972 5.249 4.900 5.000 397,853 +0.08(+1.58%)
Jun 02, 2021 4.900 5.080 4.801 4.922 321,409 +0.22(+4.72%)
Jun 01, 2021 5.100 5.100 4.700 4.700 269,351 -0.38(-7.46%)
May 28, 2021 5.100 5.299 5.028 5.079 149,332 +0.05(+0.93%)
May 27, 2021 4.768 5.069 4.749 5.032 262,049 +0.32(+6.84%)
May 26, 2021 4.690 4.787 4.500 4.710 127,082 +0.18(+3.97%)
May 25, 2021 4.700 4.745 4.504 4.530 167,367 -0.14(-2.91%)
May 24, 2021 4.900 4.900 4.601 4.666 160,661 -0.25(-5.09%)
May 21, 2021 4.773 4.998 4.730 4.916 201,998 +0.14(+2.95%)
May 20, 2021 4.800 4.810 4.600 4.775 168,670 -0.00(-0.06%)
May 19, 2021 4.400 4.894 4.400 4.778 486,543 +0.19(+4.14%)
May 18, 2021 4.500 4.694 4.440 4.588 237,464 +0.09(+2.07%)
May 17, 2021 4.530 4.656 4.388 4.495 277,970 -0.03(-0.73%)
May 14, 2021 4.390 4.699 4.290 4.528 409,728 +0.24(+5.52%)
May 13, 2021 4.743 4.799 4.260 4.291 423,159 -0.50(-10.40%)
May 12, 2021 5.167 5.197 4.551 4.789 1,226,150 -1.41(-22.76%)
May 11, 2021 6.190 6.300 5.900 6.200 269,362 +0.21(+3.59%)
May 10, 2021 6.400 6.461 5.871 5.985 80,386 -0.37(-5.81%)
May 07, 2021 6.100 6.354 5.910 6.354 50,660 +0.45(+7.69%)
May 06, 2021 6.300 6.300 5.801 5.900 129,740 -0.40(-6.35%)
May 05, 2021 6.550 6.550 6.200 6.300 51,532 +0.09(+1.45%)
May 04, 2021 6.600 6.600 6.150 6.210 103,262 -0.47(-7.02%)
May 03, 2021 6.600 6.689 6.401 6.679 75,526 +0.13(+1.97%)
Apr 30, 2021 6.700 6.949 6.450 6.550 74,540 -0.18(-2.67%)
Apr 29, 2021 7.200 7.200 6.600 6.730 98,456 -0.27(-3.86%)
Apr 28, 2021 6.700 7.300 6.700 7.000 112,776 +0.21(+3.08%)
Apr 27, 2021 7.200 7.299 6.750 6.791 93,602 -0.31(-4.35%)
Apr 26, 2021 7.000 7.500 6.700 7.100 306,350 +0.26(+3.74%)
Apr 23, 2021 6.510 6.897 6.510 6.844 67,240 +0.24(+3.70%)
Apr 22, 2021 7.000 7.000 6.500 6.600 85,725 +0.01(+0.09%)
Apr 21, 2021 6.300 6.650 6.246 6.594 88,886 +0.35(+5.67%)
Apr 20, 2021 6.699 6.699 6.212 6.240 93,549 -0.16(-2.50%)
Apr 19, 2021 6.400 6.700 6.100 6.400 140,867 +0.30(+4.88%)
Apr 16, 2021 6.100 6.342 5.900 6.102 115,470 -0.13(-2.07%)
Apr 15, 2021 7.171 7.315 6.200 6.231 329,693 -0.59(-8.70%)
Apr 14, 2021 6.642 7.000 6.615 6.825 115,239 +0.23(+3.41%)
Apr 13, 2021 6.800 6.900 6.500 6.600 117,594 -0.20(-2.94%)
Apr 12, 2021 7.700 7.800 6.800 6.800 158,452 -0.76(-10.01%)
Apr 09, 2021 7.710 8.164 7.542 7.556 68,030 -0.20(-2.52%)
Apr 08, 2021 8.101 8.300 7.610 7.751 133,389 -0.35(-4.31%)
Apr 07, 2021 8.190 8.399 8.013 8.100 80,101 -0.25(-2.99%)
Apr 06, 2021 8.500 8.500 8.302 8.350 50,147 -0.15(-1.76%)
Apr 05, 2021 9.000 9.000 8.300 8.500 83,225 -0.01(-0.12%)
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.