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 )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2023 0.6699 0.7121 0.6201 0.6526 104,163 -0.02(-3.18%)
Aug 31, 2023 0.6980 0.7199 0.6690 0.6740 195,354 -0.04(-5.07%)
Aug 30, 2023 0.6219 0.7100 0.6101 0.7100 331,886 +0.07(+11.64%)
Aug 29, 2023 0.6200 0.6364 0.6000 0.6360 113,412 +0.02(+2.96%)
Aug 28, 2023 0.6400 0.6400 0.5840 0.6177 186,335 -0.01(-2.05%)
Aug 25, 2023 0.5810 0.6370 0.5810 0.6306 405,446 +0.05(+8.72%)
Aug 24, 2023 0.5772 0.5999 0.5603 0.5800 140,116 +0.00(+0.57%)
Aug 23, 2023 0.5700 0.5767 0.5420 0.5767 83,447 +0.01(+1.91%)
Aug 22, 2023 0.5700 0.5700 0.5300 0.5659 161,476 +0.01(+2.52%)
Aug 21, 2023 0.5442 0.5624 0.5300 0.5520 114,024 -0.01(-1.60%)
Aug 18, 2023 0.5691 0.5750 0.5300 0.5610 164,433 -0.01(-2.43%)
Aug 17, 2023 0.5100 0.5879 0.4900 0.5750 698,893 +0.09(+18.17%)
Aug 16, 2023 0.5000 0.5300 0.4700 0.4866 808,376 -0.05(-9.05%)
Aug 15, 2023 0.6310 0.6560 0.5072 0.5350 4,739,841 -0.01(-2.71%)
Aug 14, 2023 0.5500 0.5570 0.5200 0.5499 2,777,638 +0.00(+0.35%)
Aug 11, 2023 0.5161 0.5600 0.5161 0.5480 237,240 +0.01(+2.05%)
Aug 10, 2023 0.5400 0.5599 0.5300 0.5370 211,206 -0.01(-1.49%)
Aug 09, 2023 0.5330 0.5600 0.5301 0.5451 189,964 +0.00(+0.13%)
Aug 08, 2023 0.5350 0.5600 0.5300 0.5444 339,231 +0.00(+0.54%)
Aug 07, 2023 0.5525 0.5800 0.5250 0.5415 758,387 -0.01(-1.72%)
Aug 04, 2023 0.7300 0.7300 0.5311 0.5510 1,952,560 -0.18(-24.53%)
Aug 03, 2023 0.9700 0.9930 0.5700 0.7301 3,266,394 -0.25(-25.44%)
Aug 02, 2023 1.010 1.030 0.9700 0.9792 54,415 -0.02(-2.47%)
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.