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

Sonic Foundry Inc (NQ: SOFO )

0.3500 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, 2014 10.31 10.46 10.21 10.44 5,383 +0.15(+1.46%)
Jan 30, 2014 10.29 10.29 10.29 10.29 174 +0.19(+1.88%)
Jan 29, 2014 10.35 10.56 10.10 10.10 12,096 -0.10(-0.98%)
Jan 28, 2014 10.36 10.36 10.06 10.20 751 -0.10(-0.97%)
Jan 27, 2014 10.05 10.35 10.05 10.30 3,644 +0.23(+2.23%)
Jan 24, 2014 10.40 10.41 10.07 10.07 3,160 -0.38(-3.59%)
Jan 23, 2014 10.47 10.65 10.36 10.45 10,243 +0.09(+0.87%)
Jan 22, 2014 10.30 10.80 10.13 10.36 19,855 +0.01(+0.10%)
Jan 21, 2014 10.03 10.35 10.03 10.35 4,496 -0.05(-0.48%)
Jan 17, 2014 10.40 10.40 10.40 10.40 1,500 +0.05(+0.48%)
Jan 16, 2014 10.16 10.44 10.16 10.35 2,347 +0.15(+1.47%)
Jan 15, 2014 10.35 10.49 10.02 10.20 11,965 -0.15(-1.45%)
Jan 14, 2014 10.41 10.43 10.21 10.35 2,625 +0.15(+1.45%)
Jan 13, 2014 10.34 10.37 10.07 10.20 5,569 +0.03(+0.28%)
Jan 10, 2014 10.36 10.49 10.12 10.17 1,498 +0.11(+1.13%)
Jan 09, 2014 10.41 10.44 10.00 10.06 7,659 -0.20(-1.91%)
Jan 08, 2014 10.18 10.36 10.02 10.26 2,947 +0.13(+1.31%)
Jan 07, 2014 10.37 10.49 9.810 10.12 6,851 -0.28(-2.65%)
Jan 06, 2014 10.00 10.40 10.00 10.40 9,288 +0.28(+2.77%)
Jan 03, 2014 10.24 10.24 9.750 10.12 13,101 +0.28(+2.85%)
Jan 02, 2014 9.730 9.960 9.730 9.840 4,181 +0.12(+1.23%)
Dec 31, 2013 10.00 9.720 9.720 9.720 8,100 -0.48(-4.71%)
Dec 30, 2013 10.25 10.33 9.877 10.20 7,308 -0.15(-1.45%)
Dec 27, 2013 10.39 10.39 10.25 10.35 4,068 -0.05(-0.48%)
Dec 26, 2013 9.930 10.40 9.901 10.40 12,057 +0.52(+5.26%)
Dec 24, 2013 10.04 10.04 9.880 9.880 3,446 -0.42(-4.08%)
Dec 23, 2013 10.25 10.31 10.20 10.30 15,404 +0.05(+0.49%)
Dec 20, 2013 10.25 10.51 10.00 10.25 24,471 +0.35(+3.54%)
Dec 19, 2013 9.550 10.00 9.550 9.900 14,132 +0.49(+5.21%)
Dec 18, 2013 9.210 9.549 9.198 9.410 7,470 +0.12(+1.29%)
Dec 17, 2013 9.260 9.620 9.250 9.290 4,398 +0.03(+0.32%)
Dec 16, 2013 9.250 9.720 9.080 9.260 1,453 -0.28(-2.98%)
Dec 13, 2013 9.520 9.545 9.210 9.545 2,349 -0.02(-0.16%)
Dec 12, 2013 9.900 9.900 9.511 9.560 8,309 -0.14(-1.44%)
Dec 11, 2013 9.760 9.980 9.700 9.700 1,697 -0.05(-0.51%)
Dec 10, 2013 9.790 9.790 9.700 9.750 739 -0.13(-1.32%)
Dec 09, 2013 9.910 9.985 9.710 9.880 2,144 +0.08(+0.82%)
Dec 06, 2013 9.550 9.900 9.540 9.800 0 -0.05(-0.51%)
Dec 05, 2013 9.754 10.00 9.580 9.850 0 -0.15(-1.50%)
Dec 04, 2013 10.00 10.01 9.655 10.000 0 -0.20(-1.96%)
Dec 03, 2013 10.15 10.20 10.10 10.20 0 +0.07(+0.69%)
Dec 02, 2013 10.00 10.24 10.00 10.13 0 +0.15(+1.50%)
Nov 29, 2013 9.530 10.04 9.460 9.980 0 +0.23(+2.36%)
Nov 27, 2013 9.620 9.999 9.350 9.750 0 +0.01(+0.10%)
Nov 26, 2013 9.560 9.800 9.300 9.740 0 -0.05(-0.50%)
Nov 25, 2013 10.02 10.02 9.260 9.789 0 -0.23(-2.31%)
Nov 22, 2013 9.690 10.25 9.690 10.02 0 -0.23(-2.24%)
Nov 21, 2013 9.760 10.25 9.610 10.25 0 +0.35(+3.54%)
Nov 20, 2013 9.890 9.900 9.668 9.900 0 +0.19(+1.96%)
Nov 19, 2013 9.800 10.25 9.710 9.710 0 -0.10(-1.02%)
Nov 18, 2013 10.00 10.05 9.611 9.810 0 -0.29(-2.87%)
Nov 15, 2013 10.26 10.45 9.725 10.10 0 -0.24(-2.32%)
Nov 14, 2013 10.34 10.34 10.34 10.34 0 +0.19(+1.87%)
Nov 11, 2013 10.26 10.15 10.15 10.15 3,100 -0.28(-2.68%)
Nov 08, 2013 9.980 11.00 9.970 10.43 0 +0.29(+2.86%)
Nov 07, 2013 10.14 10.14 10.14 10.14 0 +0.07(+0.70%)
Nov 06, 2013 10.12 10.20 10.07 10.07 0 -0.16(-1.56%)
Nov 05, 2013 10.06 10.50 9.430 10.23 0 +0.52(+5.38%)
Nov 04, 2013 10.52 10.52 9.410 9.708 0 -0.79(-7.54%)
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.