Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Foundry Inc (NQ: SOFO )

N/A UNCHANGED
Last Price Updated: 3:53 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.590 6.600 6.150 6.370 13,497 -0.13(-2.00%)
Jan 30, 2013 6.420 6.600 6.390 6.500 4,453 +0.20(+3.17%)
Jan 29, 2013 6.240 6.600 6.240 6.300 6,009 +0.09(+1.45%)
Jan 28, 2013 6.190 6.600 6.190 6.210 1,828 +0.02(+0.32%)
Jan 25, 2013 6.200 6.200 6.150 6.190 2,900 -0.01(-0.16%)
Jan 24, 2013 6.200 6.210 6.200 6.200 1,123 +0.06(+0.98%)
Jan 23, 2013 6.300 6.300 6.070 6.140 9,618 -0.04(-0.65%)
Jan 22, 2013 6.100 6.270 6.000 6.180 4,540 +0.02(+0.32%)
Jan 18, 2013 6.220 6.320 6.160 6.160 10,002 -0.19(-2.99%)
Jan 17, 2013 6.380 6.380 6.350 6.350 212 -0.06(-0.94%)
Jan 16, 2013 6.180 6.410 6.175 6.410 1,000 +0.00(+0.00%)
Jan 15, 2013 6.150 6.709 6.120 6.410 3,700 -0.05(-0.77%)
Jan 14, 2013 6.350 6.680 6.350 6.460 1,585 +0.14(+2.29%)
Jan 11, 2013 6.490 6.490 6.111 6.315 750 -0.25(-3.88%)
Jan 10, 2013 6.450 6.570 6.450 6.570 900 -0.07(-1.05%)
Jan 09, 2013 6.420 6.640 6.000 6.640 900 +0.17(+2.63%)
Jan 08, 2013 6.350 6.500 6.350 6.470 1,500 +0.03(+0.53%)
Jan 07, 2013 6.100 6.436 6.100 6.436 2,145 +0.39(+6.38%)
Jan 04, 2013 6.173 6.173 6.020 6.050 3,587 +0.05(+0.83%)
Jan 03, 2013 6.110 6.110 5.950 6.000 2,600 -0.11(-1.80%)
Jan 02, 2013 6.120 6.120 5.800 6.110 4,000 +0.26(+4.44%)
Dec 31, 2012 5.710 5.850 5.710 5.850 4,431 +0.05(+0.86%)
Dec 28, 2012 5.810 5.821 5.700 5.800 7,431 -0.10(-1.69%)
Dec 27, 2012 5.890 6.310 5.850 5.900 4,930 -0.05(-0.84%)
Dec 26, 2012 5.820 5.960 5.820 5.950 28,902 -0.01(-0.17%)
Dec 24, 2012 6.260 6.260 5.880 5.960 4,068 -0.36(-5.70%)
Dec 21, 2012 6.000 6.320 6.000 6.320 7,001 +0.24(+3.95%)
Dec 20, 2012 6.300 6.300 6.030 6.080 18,780 -0.27(-4.25%)
Dec 19, 2012 6.210 6.350 6.080 6.350 3,470 +0.10(+1.60%)
Dec 18, 2012 6.000 6.390 6.000 6.250 8,498 +0.26(+4.34%)
Dec 17, 2012 5.940 6.050 5.670 5.990 23,380 -0.06(-0.99%)
Dec 14, 2012 6.330 6.440 6.000 6.050 70,813 -0.32(-5.02%)
Dec 13, 2012 6.210 6.370 6.210 6.370 4,253 +0.17(+2.74%)
Dec 12, 2012 6.100 6.460 6.100 6.200 23,593 +0.12(+1.97%)
Dec 11, 2012 6.332 6.332 6.000 6.080 7,736 -0.05(-0.82%)
Dec 10, 2012 6.770 6.990 6.040 6.130 29,525 -0.68(-9.99%)
Dec 07, 2012 7.110 7.150 6.710 6.810 16,959 -0.47(-6.39%)
Dec 06, 2012 7.080 7.500 6.850 7.275 24,759 +0.26(+3.63%)
Dec 05, 2012 6.960 7.040 6.960 7.020 8,370 -0.12(-1.68%)
Dec 04, 2012 7.030 7.140 6.940 7.140 5,750 +0.02(+0.28%)
Nov 30, 2012 7.160 7.260 6.950 7.120 3,351 -0.28(-3.78%)
Nov 29, 2012 7.260 7.420 7.110 7.400 5,051 +0.01(+0.14%)
Nov 28, 2012 7.100 7.390 7.100 7.390 800 +0.36(+5.12%)
Nov 27, 2012 7.000 7.030 7.000 7.030 4,850 -0.03(-0.42%)
Nov 26, 2012 7.150 7.150 7.060 7.060 748 +0.06(+0.86%)
Nov 23, 2012 7.150 7.250 7.000 7.000 952 -0.03(-0.43%)
Nov 21, 2012 6.900 7.050 6.900 7.030 1,667 -0.42(-5.64%)
Nov 16, 2012 7.300 7.450 7.450 7.450 9,600 +0.15(+2.05%)
Nov 15, 2012 7.030 7.400 7.030 7.300 8,361 +0.20(+2.82%)
Nov 14, 2012 7.160 7.350 7.060 7.100 3,824 -0.18(-2.47%)
Nov 13, 2012 6.990 7.470 6.990 7.280 1,857 -0.09(-1.22%)
Nov 12, 2012 7.000 7.490 6.850 7.370 12,142 +0.22(+3.08%)
Nov 09, 2012 7.120 7.220 7.120 7.150 900 +0.01(+0.14%)
Nov 08, 2012 7.290 7.290 6.810 7.140 9,496 -0.16(-2.19%)
Nov 07, 2012 7.470 7.470 7.270 7.300 3,115 -0.19(-2.54%)
Nov 06, 2012 7.520 7.540 7.260 7.490 3,585 -0.06(-0.79%)
Nov 05, 2012 7.550 7.560 7.510 7.550 1,363 +0.03(+0.40%)
Nov 02, 2012 7.540 7.750 7.500 7.520 4,790 -0.02(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.