Stockscreener 앱 받기
0.61
0.00%
0.00
시장 영업 전:
.59
-0.02
-3.28%
Sonim Technologies Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.6199 | $0.605 | $0.0149 | 287,569.0 | +0.00% |
| 2025-08-07 | $0.63 | $0.605 | $0.025 | 300,502.0 | -0.21% |
| 2025-08-06 | $0.6409 | $0.61 | $0.0309 | 216,631.0 | -1.83% |
| 2025-08-05 | $0.6448 | $0.6001 | $0.0447 | 224,976.0 | +2.76% |
| 2025-08-04 | $0.66 | $0.6055 | $0.0545 | 296,120.0 | -4.67% |
| 2025-08-01 | $0.6664 | $0.605 | $0.0614 | 513,619.0 | -4.13% |
| 2025-07-31 | $0.69 | $0.6506 | $0.0394 | 426,424.0 | -5.03% |
| 2025-07-30 | $0.7199 | $0.6815 | $0.0384 | 478,940.0 | -1.40% |
| 2025-07-29 | $0.725 | $0.703 | $0.022 | 161,869.0 | -2.34% |
| 2025-07-28 | $0.7398 | $0.7117 | $0.0281 | 422,657.0 | -0.92% |
| 2025-07-25 | $0.7378 | $0.701 | $0.0368 | 230,741.0 | +1.50% |
| 2025-07-24 | $0.7499 | $0.72 | $0.0299 | 315,304.0 | -3.88% |
| 2025-07-23 | $0.76 | $0.738 | $0.022 | 90,016.0 | -0.12% |
| 2025-07-22 | $0.7677 | $0.6861 | $0.0817 | 833,279.0 | +7.29% |
| 2025-07-21 | $0.7109 | $0.6722 | $0.0387 | 1,173,285.0 | +1.42% |
| 2025-07-18 | $0.799 | $0.69 | $0.109 | 9,401,131.0 | -11.96% |
| 2025-07-17 | $0.7899 | $0.73 | $0.0599 | 1,108,259.0 | +7.65% |
| 2025-07-16 | $0.7334 | $0.691 | $0.0424 | 962,295.0 | +5.47% |
| 2025-07-15 | $0.7452 | $0.69 | $0.0552 | 576,152.0 | -5.47% |
| 2025-07-14 | $0.7625 | $0.6758 | $0.0867 | 1,012,048.0 | +4.37% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.6664 | $0.6001 | $0.0663 | 2,126,986.0 | -8.01% |
| 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% |
4.63%
2.26%
자본화:
|
볼륨(24시간):