Sonim Technologies, Inc. (SONM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4801

-0.0213

(-4.25%)

Al cierre: 04:00PM EDT

0.4954

+0.02

(+3.19%)

Fuera de horario:

04:23PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	0.5080	0.5080	0.4770	0.4800	0.4800	42,000
18 abr 2024	0.5080	0.5200	0.4990	0.5020	0.5020	27,900
17 abr 2024	0.4840	0.5400	0.4840	0.5230	0.5230	65,200
16 abr 2024	0.5140	0.5140	0.4900	0.4990	0.4990	60,000
15 abr 2024	0.5000	0.5100	0.4800	0.5090	0.5090	389,900
12 abr 2024	0.5190	0.5300	0.5020	0.5150	0.5150	568,100
11 abr 2024	0.5200	0.5620	0.5200	0.5300	0.5300	379,000
10 abr 2024	0.4870	0.5860	0.4870	0.5790	0.5790	270,400
09 abr 2024	0.6090	0.6150	0.5900	0.6050	0.6050	43,500
08 abr 2024	0.6000	0.6180	0.5740	0.6150	0.6150	41,600
05 abr 2024	0.5820	0.6000	0.5820	0.6000	0.6000	36,000
04 abr 2024	0.6300	0.6300	0.5770	0.5920	0.5920	38,000
03 abr 2024	0.5900	0.6150	0.5510	0.5770	0.5770	173,900
02 abr 2024	0.5600	0.6210	0.5020	0.5970	0.5970	247,700
01 abr 2024	0.6010	0.6090	0.5700	0.5720	0.5720	185,700
28 mar 2024	0.6700	0.6700	0.6100	0.6100	0.6100	229,100
27 mar 2024	0.6780	0.6780	0.6500	0.6750	0.6750	412,200
26 mar 2024	0.6700	0.6780	0.6600	0.6730	0.6730	27,500
25 mar 2024	0.6950	0.6950	0.6600	0.6700	0.6700	23,200
22 mar 2024	0.6800	0.6800	0.6500	0.6800	0.6800	46,300
21 mar 2024	0.6950	0.6950	0.6600	0.6750	0.6750	130,900
20 mar 2024	0.6600	0.6730	0.6530	0.6550	0.6550	23,300
19 mar 2024	0.6530	0.6700	0.6430	0.6580	0.6580	73,600
18 mar 2024	0.6800	0.6900	0.6470	0.6550	0.6550	103,700
15 mar 2024	0.6600	0.6800	0.6430	0.6430	0.6430	71,300
14 mar 2024	0.6810	0.6880	0.6500	0.6600	0.6600	78,900
13 mar 2024	0.7000	0.7000	0.6700	0.6720	0.6720	52,300
12 mar 2024	0.7020	0.7100	0.6740	0.6850	0.6850	50,600
11 mar 2024	0.6750	0.7200	0.6670	0.7130	0.7130	139,800
08 mar 2024	0.6620	0.6780	0.6600	0.6700	0.6700	14,700
07 mar 2024	0.6700	0.6900	0.6600	0.6610	0.6610	32,900
06 mar 2024	0.6810	0.6810	0.6510	0.6600	0.6600	119,300
05 mar 2024	0.6800	0.6900	0.6700	0.6790	0.6790	24,700
04 mar 2024	0.6700	0.6900	0.6600	0.6720	0.6720	45,300
01 mar 2024	0.6900	0.7000	0.6500	0.6610	0.6610	51,000
29 feb 2024	0.6900	0.7030	0.6700	0.6800	0.6800	45,800
28 feb 2024	0.6860	0.7140	0.6590	0.6800	0.6800	65,300
27 feb 2024	0.6780	0.7160	0.6710	0.6870	0.6870	58,900
26 feb 2024	0.6900	0.6900	0.6510	0.6840	0.6840	38,100
23 feb 2024	0.7130	0.7130	0.6600	0.6650	0.6650	78,000
22 feb 2024	0.7400	0.7400	0.6800	0.7000	0.7000	73,600
21 feb 2024	0.6300	0.7070	0.6200	0.6790	0.6790	190,900
20 feb 2024	0.6300	0.6400	0.6110	0.6150	0.6150	34,200
16 feb 2024	0.6110	0.6450	0.6110	0.6300	0.6300	11,400
15 feb 2024	0.5950	0.6380	0.5800	0.6300	0.6300	35,900
14 feb 2024	0.6100	0.6450	0.5850	0.6000	0.6000	112,600
13 feb 2024	0.6210	0.6450	0.6100	0.6100	0.6100	62,800
12 feb 2024	0.6390	0.6400	0.6190	0.6200	0.6200	47,700
09 feb 2024	0.6400	0.6450	0.6100	0.6370	0.6370	29,000
08 feb 2024	0.6200	0.6300	0.6100	0.6100	0.6100	32,900
07 feb 2024	0.6200	0.6200	0.6100	0.6100	0.6100	12,400
06 feb 2024	0.6200	0.6400	0.6200	0.6200	0.6200	27,900
05 feb 2024	0.5800	0.6280	0.5800	0.6170	0.6170	185,100
02 feb 2024	0.6900	0.6900	0.6100	0.6270	0.6270	83,000
01 feb 2024	0.7180	0.7180	0.6350	0.6590	0.6590	105,000
31 ene 2024	0.7100	0.7200	0.6860	0.6860	0.6860	42,600
30 ene 2024	0.7120	0.7200	0.6900	0.7200	0.7200	39,200
29 ene 2024	0.7400	0.7400	0.7110	0.7200	0.7200	46,700
26 ene 2024	0.7250	0.7400	0.7200	0.7400	0.7400	44,800
25 ene 2024	0.7100	0.7400	0.7100	0.7120	0.7120	83,700
24 ene 2024	0.7300	0.7400	0.7100	0.7200	0.7200	42,300
23 ene 2024	0.7200	0.7400	0.7100	0.7260	0.7260	32,500
22 ene 2024	0.7200	0.7600	0.7100	0.7220	0.7220	37,200
19 ene 2024	0.7100	0.7300	0.7000	0.7150	0.7150	50,100
18 ene 2024	0.7600	0.7600	0.7100	0.7100	0.7100	104,100
17 ene 2024	0.7500	0.7600	0.7250	0.7600	0.7600	37,200
16 ene 2024	0.7670	0.7800	0.7320	0.7460	0.7460	83,100
12 ene 2024	0.7500	0.7600	0.7350	0.7370	0.7370	9,200
11 ene 2024	0.7380	0.7600	0.7220	0.7500	0.7500	19,700
10 ene 2024	0.7500	0.7650	0.7420	0.7600	0.7600	66,500
09 ene 2024	0.7560	0.7570	0.7440	0.7500	0.7500	35,300
08 ene 2024	0.7620	0.7790	0.7600	0.7640	0.7640	31,500
05 ene 2024	0.7800	0.7800	0.7600	0.7700	0.7700	90,400
04 ene 2024	0.7800	0.7800	0.7510	0.7650	0.7650	54,800
03 ene 2024	0.7600	0.7800	0.7400	0.7730	0.7730	118,200
02 ene 2024	0.7280	0.7550	0.7200	0.7550	0.7550	90,600
29 dic 2023	0.7200	0.7450	0.7200	0.7350	0.7350	81,600
28 dic 2023	0.7020	0.7580	0.7020	0.7320	0.7320	68,900
27 dic 2023	0.7020	0.7620	0.7020	0.7200	0.7200	215,200
26 dic 2023	0.7030	0.7280	0.7030	0.7200	0.7200	78,600
22 dic 2023	0.7200	0.7200	0.7080	0.7090	0.7090	39,000
21 dic 2023	0.7030	0.7280	0.7030	0.7130	0.7130	25,200
20 dic 2023	0.7020	0.7380	0.7020	0.7170	0.7170	148,900
19 dic 2023	0.7200	0.7390	0.6960	0.7120	0.7120	112,100
18 dic 2023	0.7200	0.7400	0.7200	0.7200	0.7200	44,500
15 dic 2023	0.7310	0.7600	0.7200	0.7200	0.7200	78,400
14 dic 2023	0.7250	0.7400	0.6950	0.7370	0.7370	189,000
13 dic 2023	0.6900	0.7300	0.6900	0.7100	0.7100	79,700
12 dic 2023	0.7000	0.7200	0.6980	0.7150	0.7150	43,000
11 dic 2023	0.7000	0.7400	0.6910	0.7200	0.7200	182,800
08 dic 2023	0.7350	0.7350	0.7100	0.7300	0.7300	81,500
07 dic 2023	0.7300	0.7300	0.6800	0.7180	0.7180	77,800
06 dic 2023	0.6840	0.7430	0.6800	0.7100	0.7100	162,100
05 dic 2023	0.7600	0.7600	0.6800	0.6920	0.6920	199,300
04 dic 2023	0.7380	0.7600	0.7300	0.7600	0.7600	177,700
01 dic 2023	0.7380	0.7380	0.7200	0.7380	0.7380	49,100
30 nov 2023	0.7200	0.7290	0.6900	0.7100	0.7100	90,300
29 nov 2023	0.7140	0.7310	0.7100	0.7100	0.7100	82,200
28 nov 2023	0.6880	0.7320	0.6880	0.7260	0.7260	111,400
27 nov 2023	0.6670	0.7130	0.6670	0.6840	0.6840	98,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Sonim Technologies, Inc. (SONM)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)