Sonim Technologies Historical Data - SONM

기업명	주식 심볼	시장	주식 타입
Sonim Technologies Inc	SONM	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0483	8.93%	0.5893	07:10:17

개장가	저가	고가	종가	전일 종가
0.53	0.53	0.5898	0.5601	0.541

SONM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.5024	0.5898	0.4951	0.5154395	217,721	0.0869	17.30%
1개월	0.60	0.618399	0.44	0.5171865	160,280	-0.0107	-1.78%
3개월	0.639	0.74	0.44	0.5817748	110,869	-0.0497	-7.78%
6개월	0.6986	0.78	0.44	0.6390551	93,939	-0.1093	-15.65%
1년	0.9432	1.30	0.44	0.7483278	190,742	-0.3539	-37.52%
3년	0.63	4.48	0.3529	0.8916913	1,692,732	-0.0407	-6.46%
5년	11.70	18.2575	0.3529	0.9973047	1,355,071	-11.11	-94.96%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	0.5601	0.0191	3.53%	0.53	0.5898	0.53	74,225
04 5월(5) 2024	0.541	-0.004	-0.73%	0.5385	0.5585	0.5351	30,693
03 5월(5) 2024	0.545	0.0218	4.17%	0.50	0.55	0.50	58,833
02 5월(5) 2024	0.5232	-0.0038	-0.72%	0.5112	0.5618	0.5112	69,098
01 5월(5) 2024	0.527	0.0167	3.27%	0.5016	0.5393	0.5016	102,975
30 4월(4) 2024	0.5103	0.0214	4.38%	0.5024	0.5525	0.4951	827,005
27 4월(4) 2024	0.4889	0.0096	2.00%	0.479	0.5198	0.475	185,345
26 4월(4) 2024	0.4793	0.0037	0.78%	0.4699	0.48	0.46	23,238
25 4월(4) 2024	0.4756	-0.0019	-0.40%	0.48	0.486742	0.44	50,515
24 4월(4) 2024	0.4775	-0.0079	-1.63%	0.4844	0.4976	0.4686	30,410
23 4월(4) 2024	0.4854	0.0053	1.10%	0.4798	0.4995	0.4664	83,790
20 4월(4) 2024	0.4801	-0.0224	-4.46%	0.508	0.508	0.4767	42,039
19 4월(4) 2024	0.5025	-0.0202	-3.86%	0.5079	0.52	0.49935	27,892
18 4월(4) 2024	0.5227	0.0242	4.85%	0.4835	0.5397	0.4835	65,091
17 4월(4) 2024	0.4985	-0.0107	-2.10%	0.5096	0.509699	0.4901	54,513
16 4월(4) 2024	0.5092	-0.0058	-1.13%	0.50	0.51	0.48	389,895
13 4월(4) 2024	0.515	-0.0151	-2.85%	0.5192	0.5301	0.5025	568,135
12 4월(4) 2024	0.5301	-0.0491	-8.48%	0.5201	0.5624	0.5201	378,986
11 4월(4) 2024	0.5792	-0.0255	-4.22%	0.5171	0.5858	0.5001	131,886
10 4월(4) 2024	0.6047	-0.0107	-1.74%	0.6092	0.6154	0.59	43,523
09 4월(4) 2024	0.6154	0.0154	2.57%	0.60	0.618399	0.5738	41,735