Hot Features
프리미엄
Sonim Technologies Inc (SONM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -3.63636363636 | 2.2 | 2.2555 | 1.8674 | 12483 | 2.03272686 | CS |
| 4 | -0.61 | -22.3443223443 | 2.73 | 2.76 | 1.8674 | 44117 | 2.50440214 | CS |
| 12 | -1.64 | -43.6170212766 | 3.76 | 6.38 | 1.8674 | 122873 | 3.40581663 | CS |
| 26 | -0.33 | -13.4693877551 | 2.45 | 6.38 | 1.8674 | 64188 | 3.37159776 | CS |
| 52 | -4.63 | -68.5925925926 | 6.75 | 10.7 | 1.8674 | 162925 | 5.50142851 | CS |
| 156 | -5.08 | -70.5555555556 | 7.2 | 15.8 | 1.8674 | 556463 | 8.89453169 | CS |
| 260 | -17.98 | -89.4527363184 | 20.1 | 44.8 | 1.8674 | 1363757 | 8.93041535 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.14 | 0.04 | 1.90 | 2.08 | 2.21 | 2.08 | 9661 |
| 1741304100 | 2.1 | 0.06 | 2.94 | 2.02 | 2.11 | 1.97 | 8920 |
| 1741217700 | 2.04 | 0.08 | 4.08 | 1.91 | 2.05 | 1.91 | 9508 |
| 1741131300 | 1.96 | -0.1 | -4.85 | 2.05 | 2.05 | 1.8674 | 26418 |
| 1741044900 | 2.06 | -0.13 | -5.94 | 2.2 | 2.2555 | 2.06 | 7909 |
| 1740785700 | 2.19 | 0.05 | 2.34 | 2.13 | 2.2129 | 2.09 | 17862 |
| 1740699300 | 2.14 | -0.06 | -2.51 | 2.17 | 2.2799999 | 2.1 | 11193 |
| 1740612900 | 2.195 | 0.02 | 1.15 | 2.23 | 2.2799999 | 2.17 | 9369 |
| 1740526500 | 2.17 | -0.33 | -13.03 | 2.49 | 2.49 | 2 | 107181 |
| 1740440100 | 2.495 | -0.14 | -5.13 | 2.63 | 2.63 | 2.4047 | 10708 |
| 1740180900 | 2.63 | -0.02 | -0.75 | 2.61 | 2.64 | 2.4806 | 13571 |
| 1740094500 | 2.65 | 0.07 | 2.71 | 2.62 | 2.71 | 2.55 | 463955 |
| 1740008100 | 2.58 | 0.01 | 0.39 | 2.59 | 2.73 | 2.4805 | 11666 |
| 1739921700 | 2.57 | -0.05 | -1.91 | 2.6 | 2.6199 | 2.5 | 6164 |
| 1739576100 | 2.62 | 0.01 | 0.38 | 2.56 | 2.62 | 2.5595 | 7613 |
| 1739489700 | 2.61 | 0.11 | 4.40 | 2.45 | 2.61 | 2.41 | 16547 |
| 1739403300 | 2.5 | -0.05 | -1.96 | 2.54 | 2.63 | 2.4 | 50136 |
| 1739316900 | 2.55 | -0.08 | -3.04 | 2.55 | 2.63 | 2.52 | 15403 |
| 1739230500 | 2.63 | -0.1 | -3.66 | 2.73 | 2.7599999 | 2.56 | 34436 |
| 1738971300 | 2.73 | -0.03 | -1.13 | 2.83 | 2.9 | 2.63 | 17429 |
| 1738884900 | 2.7613 | -0.09 | -3.11 | 2.82 | 2.92 | 2.75 | 11216 |
| 1738798500 | 2.85 | 0.02 | 0.71 | 2.83 | 2.8887 | 2.7774 | 9487 |
| 1738712100 | 2.83 | -0.03 | -1.05 | 2.7799999 | 2.88 | 2.7 | 25262 |
| 1738625700 | 2.86 | -0.01 | -0.35 | 2.86 | 2.9 | 2.66 | 77248 |
| 1738366500 | 2.87 | -0.04 | -1.37 | 2.955 | 2.955 | 2.865 | 7134 |
| 1738280100 | 2.91 | 0.05 | 1.75 | 2.88 | 2.99 | 2.8 | 370747 |
| 1738193700 | 2.86 | -0.05 | -1.72 | 2.91 | 2.99 | 2.82 | 20167 |
| 1738107300 | 2.91 | -0.07 | -2.35 | 2.94 | 2.94 | 2.7799999 | 27012 |
| 1738020900 | 2.98 | -0.09 | -2.93 | 3.13 | 3.15 | 2.573 | 221968 |
| 1737761700 | 3.07 | -0.34 | -9.97 | 3.27 | 3.46 | 3.0299999 | 163077 |
| 1737675300 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1737588900 | 3.41 | 0.1 | 3.02 | 3.34 | 3.51 | 3.2 | 410463 |
| 1737502500 | 3.31 | 0.06 | 1.85 | 3.3 | 3.6 | 3.0693 | 92432 |
| 1737156900 | 3.25 | -0.01 | -0.31 | 3.32 | 3.5 | 3.1 | 103106 |
| 1737070500 | 3.2599999 | -0.52 | -13.76 | 3.3 | 3.43 | 3 | 231289 |
| 1736984100 | 3.78 | 0.35 | 10.20 | 3.45 | 6.38 | 3.3434 | 3339867 |
| 1736897700 | 3.43 | -0.23 | -6.28 | 3.69 | 3.69 | 3.4001 | 21392 |
| 1736811300 | 3.66 | 0.04 | 1.10 | 3.62 | 3.66 | 3.35 | 24231 |
| 1736552100 | 3.62 | 0.4 | 12.42 | 3.13 | 3.74 | 3.13 | 65962 |
| 1736379300 | 3.22 | 0.08 | 2.55 | 3.18 | 3.23 | 3.0099999 | 27202 |
| 1736292900 | 3.14 | -0.1 | -3.09 | 3.2799999 | 3.4083 | 3 | 19268 |
| 1736206500 | 3.24 | 0.05 | 1.57 | 3.22 | 3.43 | 3.0099999 | 65579 |
| 1735947300 | 3.19 | -0.22 | -6.57 | 3.42 | 3.58 | 3.15 | 58199 |
| 1735860900 | 3.4144 | 0.26 | 8.22 | 3.05 | 3.4778 | 3.0099999 | 112773 |
| 1735688100 | 3.1549999 | -0.06 | -1.87 | 3.24 | 3.255 | 3.05 | 4861 |
| 1735601700 | 3.215 | 0.14 | 4.38 | 3.14 | 3.2669 | 3.08 | 10568 |
| 1735342500 | 3.08 | -0.03 | -1.09 | 3.02 | 3.13 | 3 | 7777 |
| 1735256100 | 3.1139 | -0.12 | -3.74 | 3.11 | 3.34 | 3.02 | 13919 |
| 1735077840 | 3.235 | -0.11 | -3.14 | 3.35 | 3.35 | 3.0219999 | 15685 |
| 1734996900 | 3.34 | -0.35 | -9.49 | 3.51 | 3.76 | 3.32 | 25020 |
| 1734737700 | 3.69 | 0.18 | 5.13 | 3.49 | 3.7 | 3.3901 | 8298 |
| 1734651300 | 3.51 | 0.16 | 4.78 | 3.35 | 3.63 | 3.3 | 33011 |
| 1734564900 | 3.35 | -0.3 | -8.22 | 3.6 | 3.7999 | 3.33 | 35207 |
| 1734478500 | 3.65 | 0.03 | 0.82 | 3.53 | 3.7 | 3.25 | 51355 |
| 1734392100 | 3.6202 | -0.08 | -2.16 | 3.76 | 3.8656 | 3.16 | 68728 |
| 1734132900 | 3.7 | -0.08 | -2.03 | 3.8 | 3.99 | 3.66 | 49919 |
| 1734046500 | 3.7768 | 0.09 | 2.38 | 3.67 | 3.83 | 3.495 | 12435 |
| 1733960100 | 3.689 | 0.4 | 12.13 | 3.33 | 3.78 | 3.33 | 20467 |
| 1733873700 | 3.29 | -0.01 | -0.30 | 3.29 | 3.54 | 3.19 | 42434 |
