Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Sonim Technologies Inc (NQ: SONM )

0.5190 +0.0090 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 7.240 7.240 7.240 161,961 -0.06(-0.82%)
Dec 30, 2020 7.300 7.498 7.250 7.300 161,961 +0.10(+1.39%)
Dec 29, 2020 7.300 7.400 7.000 7.200 194,877 +0.28(+4.05%)
Dec 28, 2020 6.800 7.331 6.501 6.920 227,307 +0.45(+6.89%)
Dec 24, 2020 6.497 6.679 6.355 6.474 45,440 +0.07(+1.16%)
Dec 23, 2020 6.100 6.500 6.100 6.400 97,869 +0.30(+4.92%)
Dec 22, 2020 6.200 6.300 6.100 6.100 60,852 +0.08(+1.31%)
Dec 21, 2020 6.100 6.195 5.940 6.021 65,984 -0.19(-3.03%)
Dec 18, 2020 6.250 6.250 6.000 6.209 69,670 +0.06(+1.04%)
Dec 17, 2020 6.190 6.239 6.000 6.145 75,616 +0.06(+0.95%)
Dec 16, 2020 6.152 6.152 6.000 6.087 44,792 -0.11(-1.76%)
Dec 15, 2020 6.200 6.299 6.053 6.196 89,067 -0.10(-1.65%)
Dec 14, 2020 6.352 6.388 6.100 6.300 76,139 -0.09(-1.41%)
Dec 11, 2020 6.400 6.400 6.187 6.390 71,320 -0.01(-0.19%)
Dec 10, 2020 6.300 6.450 6.100 6.402 111,218 +0.08(+1.25%)
Dec 09, 2020 6.484 6.500 6.103 6.323 152,982 -0.08(-1.20%)
Dec 08, 2020 6.300 7.400 6.200 6.400 718,833 +0.30(+4.92%)
Dec 07, 2020 6.200 6.300 5.900 6.100 53,714 +0.00(+0.00%)
Dec 04, 2020 6.300 6.320 6.000 6.100 30,860 -0.15(-2.37%)
Dec 03, 2020 6.100 6.350 6.030 6.248 32,885 +0.15(+2.43%)
Dec 02, 2020 6.000 6.200 6.000 6.100 36,201 -0.20(-3.17%)
Dec 01, 2020 6.700 6.700 6.100 6.300 75,512 -0.09(-1.38%)
Nov 30, 2020 6.150 6.400 5.910 6.388 92,704 +0.23(+3.73%)
Nov 27, 2020 6.000 6.189 5.780 6.158 57,500 +0.28(+4.69%)
Nov 25, 2020 6.190 6.190 5.803 5.882 60,910 -0.30(-4.85%)
Nov 24, 2020 5.940 6.300 5.653 6.182 76,346 +0.33(+5.68%)
Nov 23, 2020 6.150 6.150 5.550 5.850 60,884 -0.02(-0.31%)
Nov 20, 2020 6.000 6.000 5.601 5.868 43,220 +0.07(+1.17%)
Nov 19, 2020 5.900 5.900 5.500 5.800 48,196 +0.02(+0.35%)
Nov 18, 2020 5.500 6.200 5.400 5.780 128,163 +0.32(+5.88%)
Nov 17, 2020 5.400 5.500 5.201 5.459 32,159 +0.11(+2.02%)
Nov 16, 2020 5.100 5.499 5.000 5.351 52,463 +0.25(+4.92%)
Nov 13, 2020 4.900 5.250 4.750 5.100 74,860 +0.32(+6.76%)
Nov 12, 2020 5.123 5.140 4.723 4.777 79,012 -0.39(-7.48%)
Nov 11, 2020 5.200 5.370 4.805 5.163 184,244 -0.54(-9.42%)
Nov 10, 2020 5.800 6.000 5.400 5.700 85,400 -0.07(-1.16%)
Nov 09, 2020 5.450 5.800 5.400 5.767 89,206 +0.39(+7.23%)
Nov 06, 2020 5.899 5.899 5.233 5.378 51,920 -0.32(-5.65%)
Nov 05, 2020 5.000 5.900 4.800 5.700 86,038 +0.80(+16.33%)
Nov 04, 2020 5.000 5.100 4.800 4.900 49,772 -0.00(-0.10%)
Nov 03, 2020 5.400 5.400 4.810 4.905 68,172 -0.19(-3.82%)
Nov 02, 2020 4.500 5.700 4.400 5.100 207,021 +0.69(+15.65%)
Oct 30, 2020 4.700 4.700 4.201 4.410 157,450 -0.29(-6.17%)
Oct 29, 2020 5.000 5.000 4.700 4.700 117,078 -0.37(-7.30%)
Oct 28, 2020 5.521 5.700 5.050 5.070 139,155 -0.63(-11.05%)
Oct 27, 2020 5.700 5.800 5.300 5.700 136,859 +0.17(+3.04%)
Oct 26, 2020 5.850 5.850 5.473 5.532 111,183 -0.34(-5.81%)
Oct 23, 2020 5.970 5.990 5.602 5.873 85,690 -0.03(-0.46%)
Oct 22, 2020 5.600 6.000 5.400 5.900 107,343 +0.17(+3.00%)
Oct 21, 2020 5.921 6.128 5.650 5.728 91,055 -0.07(-1.24%)
Oct 20, 2020 6.000 6.100 5.700 5.800 80,736 -0.20(-3.33%)
Oct 19, 2020 6.000 6.300 5.900 6.000 88,823 +0.10(+1.69%)
Oct 16, 2020 6.000 6.198 5.850 5.900 144,070 -0.10(-1.67%)
Oct 15, 2020 6.400 6.500 5.900 6.000 184,488 -0.40(-6.25%)
Oct 14, 2020 6.600 6.700 6.300 6.400 119,498 -0.28(-4.22%)
Oct 13, 2020 6.803 7.070 6.500 6.682 286,468 -0.17(-2.47%)
Oct 12, 2020 7.000 7.003 6.670 6.851 44,853 -0.05(-0.75%)
Oct 09, 2020 7.081 7.197 6.900 6.903 40,420 -0.10(-1.39%)
Oct 08, 2020 7.100 7.200 7.000 7.000 36,656 -0.06(-0.86%)
Oct 07, 2020 7.067 7.110 7.009 7.061 47,546 -0.04(-0.55%)
Oct 06, 2020 7.000 7.200 7.000 7.100 26,287 +0.10(+1.43%)
Oct 05, 2020 7.100 7.100 6.918 7.000 41,701 -0.12(-1.69%)
Oct 02, 2020 7.500 7.500 7.026 7.120 62,600 -0.35(-4.70%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.