Stockscreener 앱 받기
3.33
1.89%
0.0619
Sonim Technologies Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.39 | $3.13 | $0.2556 | 21,761.0 | +1.89% |
| 2024-11-26 | $3.51 | $3.22 | $0.29 | 12,822.0 | -5.25% |
| 2024-11-25 | $3.49 | $3.30 | $0.19 | 5,887.0 | +2.65% |
| 2024-11-22 | $3.36 | $3.20 | $0.16 | 32,174.0 | +1.97% |
| 2024-11-21 | $3.42 | $3.03 | $0.3909 | 15,751.0 | +4.60% |
| 2024-11-20 | $3.28 | $3.15 | $0.13 | 4,982.0 | -1.15% |
| 2024-11-19 | $3.29 | $3.07 | $0.22 | 12,406.0 | +2.47% |
| 2024-11-18 | $3.29 | $3.01 | $0.28 | 36,160.0 | -4.01% |
| 2024-11-15 | $3.38 | $3.15 | $0.2349 | 2,910.0 | +0.34% |
| 2024-11-14 | $3.49 | $3.14 | $0.35 | 6,428.0 | -2.45% |
| 2024-11-13 | $3.56 | $3.27 | $0.29 | 9,465.0 | -6.50% |
| 2024-11-12 | $3.55 | $3.30 | $0.25 | 4,623.0 | +5.67% |
| 2024-11-11 | $3.49 | $3.30 | $0.1927 | 10,515.0 | -3.38% |
| 2024-11-08 | $3.48 | $3.33 | $0.151 | 8,282.0 | +0.50% |
| 2024-11-07 | $3.64 | $3.29 | $0.35 | 5,868.0 | -0.29% |
| 2024-11-06 | $3.69 | $3.36 | $0.3299 | 34,967.0 | +1.47% |
| 2024-11-05 | $3.41 | $3.35 | $0.06 | 3,188.0 | +3.26% |
| 2024-11-04 | $3.40 | $3.24 | $0.1599 | 2,299.0 | -0.39% |
| 2024-11-01 | $3.40 | $3.30 | $0.10 | 1,019.0 | -1.04% |
| 2024-10-31 | $3.37 | $3.29 | $0.0793 | 2,375.0 | -3.74% |
| 2024-10-30 | $3.65 | $3.25 | $0.395 | 18,853.0 | -5.69% |
| 2024-10-29 | $3.74 | $3.55 | $0.19 | 1,118.0 | +0.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.69 | $3.01 | $0.68 | 253,268.0 | -0.60% |
| 2024-10 | $4.10 | $2.67 | $1.43 | 237,754.0 | +15.72% |
| 2024-09 | $3.50 | $2.32 | $1.18 | 404,494.0 | +12.21% |
| 2024-08 | $3.72 | $2.34 | $1.38 | 859,032.0 | -31.38% |
| 2024-07 | $10.50 | $3.24 | $7.26 | 1,984,836.5 | -62.40% |
| 2024-06 | $10.70 | $4.61 | $6.09 | 1,043,490.4 | +61.32% |
| 2024-05 | $7.20 | $4.80 | $2.40 | 483,489.2 | +17.63% |
| 2024-04 | $6.30 | $4.40 | $1.90 | 385,546.1 | -13.61% |
| 2024-03 | $7.20 | $6.10 | $1.10 | 169,238.5 | -10.32% |
| 2024-02 | $7.40 | $5.80 | $1.60 | 132,155.9 | -0.85% |
| 2024-01 | $7.80 | $6.86 | $0.94 | 115,100.5 | -6.65% |
Sonim Technologies Inc 주식 (SONM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.62 | $6.80 | $0.816 | 212,910.6 | +3.51% |
| 2023-11 | $8.51 | $6.27 | $2.24 | 236,280.5 | -12.36% |
| 2023-10 | $9.18 | $6.23 | $2.95 | 371,709.2 | +20.91% |
| 2023-09 | $7.27 | $5.41 | $1.86 | 171,361.2 | -0.59% |
| 2023-08 | $10.50 | $4.70 | $5.80 | 1,717,807.4 | -32.60% |
| 2023-07 | $11.90 | $9.68 | $2.22 | 202,112.8 | -13.04% |
| 2023-06 | $13.00 | $9.67 | $3.33 | 699,331.4 | +11.65% |
| 2023-05 | $11.75 | $8.50 | $3.25 | 346,008.2 | -11.21% |
| 2023-04 | $12.70 | $9.08 | $3.62 | 968,459.7 | +14.85% |
| 2023-03 | $10.20 | $4.05 | $6.15 | 561,789.8 | +128.51% |
| 2023-02 | $5.40 | $4.40 | $0.998 | 103,183.8 | -9.80% |
| 2023-01 | $5.46 | $4.26 | $1.20 | 163,695.1 | +15.35% |
Sonim Technologies Inc 주식 (SONM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.90 | $4.10 | $1.80 | 1,506,911.1 | +2.86% |
| 2022-11 | $4.80 | $4.00 | $0.80 | 235,868.6 | -3.95% |
| 2022-10 | $5.32 | $4.00 | $1.32 | 212,101.1 | -14.00% |
| 2022-09 | $7.99 | $4.83 | $3.16 | 310,525.6 | -34.67% |
| 2022-08 | $9.20 | $6.40 | $2.80 | 904,783.7 | +8.71% |
| 2022-07 | $8.05 | $5.11 | $2.94 | 2,486,599.1 | +28.75% |
| 2022-06 | $8.15 | $5.03 | $3.12 | 3,222,252.6 | -7.49% |
| 2022-05 | $8.80 | $4.83 | $3.97 | 5,133,952.6 | -1.47% |
| 2022-04 | $8.90 | $5.50 | $3.40 | 1,004,403.2 | -29.91% |
| 2022-03 | $15.80 | $5.23 | $10.57 | 17,122,910.6 | +42.18% |
| 2022-02 | $7.40 | $4.75 | $2.65 | 840,504.6 | -5.79% |
| 2022-01 | $10.29 | $5.50 | $4.78 | 924,504.0 | -30.68% |
0.64%
2.38%
자본화:
|
볼륨(24시간):