Stockscreener 앱 받기
1.80
32.58%
-0.87
시간 외 거래:
2.00
0.20
+11.11%
Sonim Technologies Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.85 | $1.71 | $1.14 | 2,110,762.0 | -32.58% |
| 2025-04-03 | $3.31 | $2.64 | $0.67 | 985,738.0 | -16.56% |
| 2025-04-02 | $3.37 | $2.80 | $0.5718 | 610,687.0 | +8.11% |
| 2025-04-01 | $3.39 | $2.14 | $1.25 | 1,453,411.0 | +38.32% |
| 2025-03-31 | $2.23 | $2.10 | $0.13 | 11,176.0 | -4.04% |
| 2025-03-28 | $2.30 | $2.10 | $0.20 | 6,465.0 | -4.29% |
| 2025-03-27 | $2.51 | $2.29 | $0.223 | 29,567.0 | -0.85% |
| 2025-03-26 | $2.39 | $2.22 | $0.17 | 21,188.0 | +3.07% |
| 2025-03-25 | $2.36 | $2.19 | $0.167 | 9,467.0 | +1.33% |
| 2025-03-24 | $2.39 | $2.17 | $0.2199 | 11,907.0 | +0.00% |
| 2025-03-21 | $2.25 | $2.16 | $0.0908 | 9,226.0 | +2.74% |
| 2025-03-20 | $2.25 | $2.14 | $0.11 | 16,247.0 | -2.23% |
| 2025-03-19 | $2.26 | $2.13 | $0.1299 | 11,468.0 | -0.88% |
| 2025-03-18 | $2.26 | $2.14 | $0.116 | 8,642.0 | +1.80% |
| 2025-03-17 | $2.22 | $2.10 | $0.124 | 8,169.0 | +1.27% |
| 2025-03-14 | $2.22 | $2.11 | $0.1097 | 4,687.0 | +0.56% |
| 2025-03-13 | $2.18 | $2.10 | $0.08 | 3,378.0 | -0.46% |
| 2025-03-12 | $2.22 | $2.10 | $0.12 | 5,482.0 | +4.29% |
| 2025-03-11 | $2.28 | $2.04 | $0.243 | 5,897.0 | -0.94% |
| 2025-03-10 | $2.14 | $1.97 | $0.1671 | 6,093.0 | -0.93% |
| 2025-03-07 | $2.21 | $2.10 | $0.115 | 9,661.0 | +1.90% |
| 2025-03-06 | $2.11 | $1.97 | $0.14 | 8,919.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $3.39 | $1.71 | $1.68 | 7,271,360.0 | -15.89% |
| 2025-03 | $2.51 | $1.91 | $0.60 | 207,645.0 | -2.28% |
| 2025-02 | $2.92 | $2.00 | $0.92 | 916,390.0 | -23.69% |
| 2025-01 | $6.38 | $2.57 | $3.81 | 5,535,178.0 | -9.03% |
Sonim Technologies Inc 주식 (SONM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.99 | $2.90 | $1.10 | 637,167.0 | -2.87% |
| 2024-11 | $3.69 | $3.01 | $0.68 | 257,705.0 | -1.19% |
| 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% |
4.79%
자본화:
|
볼륨(24시간):