Stockscreener 앱 받기
0.5701
3.70%
-0.0219
시간 외 거래:
.57
-0.0001
-0.02%
Sonim Technologies Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.6085 | $0.56 | $0.0485 | 217,235.0 | -3.70% |
| 2025-09-04 | $0.618 | $0.582 | $0.036 | 175,118.0 | +1.02% |
| 2025-09-03 | $0.5944 | $0.582 | $0.0124 | 68,119.0 | -1.16% |
| 2025-09-02 | $0.60 | $0.5802 | $0.0198 | 133,720.0 | +1.47% |
| 2025-08-29 | $0.607 | $0.57 | $0.037 | 233,326.0 | -2.60% |
| 2025-08-28 | $0.6143 | $0.58 | $0.0343 | 189,960.0 | +1.70% |
| 2025-08-27 | $0.6079 | $0.525 | $0.0829 | 279,769.0 | +10.55% |
| 2025-08-26 | $0.5485 | $0.5225 | $0.026 | 214,874.0 | -0.35% |
| 2025-08-25 | $0.55 | $0.525 | $0.025 | 197,386.0 | -3.88% |
| 2025-08-22 | $0.5714 | $0.54 | $0.0314 | 239,252.0 | +1.35% |
| 2025-08-21 | $0.55 | $0.5321 | $0.0179 | 205,796.0 | +3.72% |
| 2025-08-20 | $0.56 | $0.5251 | $0.0349 | 152,892.0 | -1.78% |
| 2025-08-19 | $0.56 | $0.521 | $0.039 | 315,096.0 | +0.32% |
| 2025-08-18 | $0.54 | $0.5251 | $0.0149 | 249,997.0 | -0.39% |
| 2025-08-15 | $0.59 | $0.53 | $0.06 | 303,002.0 | -8.47% |
| 2025-08-14 | $0.60 | $0.551 | $0.049 | 232,200.0 | +5.41% |
| 2025-08-13 | $0.5785 | $0.5422 | $0.0363 | 207,410.0 | +0.52% |
| 2025-08-12 | $0.595 | $0.5555 | $0.0395 | 379,337.0 | -4.98% |
| 2025-08-11 | $0.6098 | $0.58 | $0.0298 | 455,380.0 | -3.93% |
| 2025-08-08 | $0.6199 | $0.605 | $0.0149 | 287,569.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.618 | $0.56 | $0.058 | 811,427.0 | -2.43% |
| 2025-08 | $0.6664 | $0.521 | $0.1454 | 5,695,094.0 | -11.88% |
| 2025-07 | $0.799 | $0.60 | $0.199 | 33,489,960.0 | -45.65% |
| 2025-06 | $2.14 | $0.90 | $1.24 | 234,102,681.0 | +31.89% |
| 2025-05 | $1.84 | $0.85 | $0.99 | 4,409,904.0 | -40.32% |
| 2025-04 | $3.39 | $1.03 | $2.36 | 9,635,550.0 | -27.57% |
| 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% |
5.32%
0.20%
자본화:
|
볼륨(24시간):