Stockscreener 앱 받기
7.02
3.16%
-0.26
Sonim Technologies Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $7.40 | $6.57 | $0.8319 | 16,130.0 | -3.71% |
| 2025-11-20 | $7.97 | $7.03 | $0.9434 | 40,487.0 | -8.77% |
| 2025-11-19 | $9.22 | $7.81 | $1.41 | 43,520.0 | -13.45% |
| 2025-11-18 | $9.54 | $9.03 | $0.51 | 25,974.0 | -3.86% |
| 2025-11-17 | $9.96 | $9.00 | $0.965 | 83,866.0 | -1.84% |
| 2025-11-14 | $10.27 | $9.72 | $0.55 | 25,594.0 | -4.96% |
| 2025-11-13 | $11.02 | $10.25 | $0.77 | 21,876.0 | -6.55% |
| 2025-11-12 | $11.16 | $11.00 | $0.16 | 18,199.0 | -0.63% |
| 2025-11-11 | $11.36 | $10.91 | $0.447 | 11,417.0 | -0.90% |
| 2025-11-10 | $11.90 | $11.08 | $0.82 | 25,801.0 | -2.06% |
| 2025-11-07 | $11.63 | $11.28 | $0.355 | 7,831.0 | -0.91% |
| 2025-11-06 | $11.65 | $10.40 | $1.25 | 43,871.0 | -0.43% |
| 2025-11-05 | $11.69 | $11.22 | $0.47 | 34,727.0 | +2.85% |
| 2025-11-04 | $11.50 | $10.91 | $0.59 | 17,200.0 | -1.92% |
| 2025-11-03 | $11.80 | $11.30 | $0.4958 | 30,968.0 | -1.25% |
| 2025-10-31 | $11.61 | $11.00 | $0.605 | 18,488.0 | +4.36% |
| 2025-10-30 | $11.26 | $10.68 | $0.575 | 52,241.0 | -0.85% |
| 2025-10-29 | $11.39 | $10.40 | $0.99 | 87,578.0 | -0.84% |
| 2025-10-28 | $11.65 | $11.03 | $0.62 | 35,511.0 | -0.53% |
| 2025-10-27 | $12.30 | $10.31 | $1.99 | 113,515.0 | -10.30% |
| 2025-10-24 | $12.86 | $11.88 | $0.9819 | 37,754.4 | +0.40% |
| 2025-10-23 | $13.14 | $12.28 | $0.864 | 16,976.4 | -0.27% |
| 2025-10-22 | $12.66 | $11.88 | $0.7794 | 62,799.5 | +0.36% |
Sonim Technologies Inc 주식 (SONM) 연도별 가격 이력
이 심층 분석에서는 Sonim Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonim Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonim Technologies Inc 주식 (SONM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.90 | $6.57 | $5.33 | 447,461.0 | -39.60% |
| 2025-10 | $16.97 | $10.31 | $6.66 | 1,223,176.7 | +6.78% |
| 2025-09 | $15.84 | $9.96 | $5.88 | 1,592,901.1 | +3.34% |
| 2025-08 | $12.00 | $9.38 | $2.62 | 316,394.1 | -11.88% |
| 2025-07 | $14.38 | $10.80 | $3.58 | 1,860,553.3 | -45.65% |
| 2025-06 | $38.52 | $16.20 | $22.32 | 13,005,704.5 | +31.89% |
| 2025-05 | $33.12 | $15.30 | $17.82 | 244,994.7 | -40.32% |
| 2025-04 | $61.00 | $18.54 | $42.46 | 535,308.3 | -27.57% |
| 2025-03 | $45.18 | $34.38 | $10.80 | 11,535.8 | -2.28% |
| 2025-02 | $52.56 | $36.00 | $16.56 | 50,910.6 | -23.69% |
| 2025-01 | $114.8 | $46.31 | $68.53 | 307,509.9 | -9.03% |
Sonim Technologies Inc 주식 (SONM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.82 | $52.11 | $19.71 | 35,398.2 | -2.87% |
| 2024-11 | $66.42 | $54.18 | $12.24 | 14,316.9 | -1.19% |
| 2024-10 | $73.80 | $48.08 | $25.72 | 13,208.6 | +15.72% |
| 2024-09 | $63.00 | $41.76 | $21.24 | 22,471.9 | +12.21% |
| 2024-08 | $66.92 | $42.12 | $24.80 | 47,724.0 | -31.38% |
| 2024-07 | $189.0 | $58.32 | $130.7 | 110,268.7 | -62.40% |
| 2024-06 | $192.6 | $83.02 | $109.6 | 57,971.7 | +61.32% |
| 2024-05 | $129.5 | $86.40 | $43.11 | 26,860.5 | +17.63% |
| 2024-04 | $113.4 | $79.20 | $34.20 | 21,419.2 | -13.61% |
| 2024-03 | $129.6 | $109.8 | $19.76 | 9,402.1 | -10.32% |
| 2024-02 | $133.2 | $104.4 | $28.80 | 7,342.0 | -0.85% |
| 2024-01 | $140.4 | $123.5 | $16.92 | 6,394.5 | -6.65% |
Sonim Technologies Inc 주식 (SONM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $137.1 | $122.4 | $14.69 | 11,828.4 | +3.51% |
| 2023-11 | $153.1 | $112.8 | $40.36 | 13,126.7 | -12.36% |
| 2023-10 | $165.2 | $112.2 | $53.06 | 20,650.5 | +20.91% |
| 2023-09 | $130.8 | $97.38 | $33.43 | 9,520.1 | -0.59% |
| 2023-08 | $189.0 | $84.60 | $104.4 | 95,433.7 | -32.60% |
| 2023-07 | $214.2 | $174.3 | $39.89 | 11,228.5 | -13.04% |
| 2023-06 | $234.0 | $174.1 | $59.90 | 38,851.7 | +11.65% |
| 2023-05 | $211.5 | $153.0 | $58.50 | 19,222.7 | -11.21% |
| 2023-04 | $228.6 | $163.4 | $65.20 | 53,803.3 | +14.85% |
| 2023-03 | $183.6 | $72.90 | $110.7 | 31,210.5 | +128.51% |
| 2023-02 | $97.20 | $79.24 | $17.96 | 5,732.4 | -9.80% |
| 2023-01 | $98.24 | $76.66 | $21.58 | 9,094.2 | +15.35% |
5.72%
자본화:
|
볼륨(24시간):