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 30, 2023 0.9780 203 +0.01(+1.35%)
Jan 27, 2023 0.9251 0.9793 0.9201 0.9650 12,617 +0.04(+3.90%)
Jan 24, 2023 0.9288 435 +0.02(+2.08%)
Jan 23, 2023 0.9016 0.9100 0.8170 0.9099 50,686 -0.02(-2.16%)
Jan 20, 2023 0.8800 0.9300 0.8500 0.9300 22,587 +0.03(+3.34%)
Jan 19, 2023 0.8999 0.8999 0.8999 0.8999 584 -0.00(-0.01%)
Jan 18, 2023 0.9000 0.9000 0.9000 0.9000 5,121 +0.00(+0.00%)
Jan 17, 2023 0.8899 0.9000 0.8797 0.9000 11,847 +0.08(+9.61%)
Jan 12, 2023 0.8211 327 -0.01(-0.92%)
Jan 11, 2023 0.8999 0.8999 0.8287 0.8287 2,674 +0.03(+3.59%)
Jan 10, 2023 0.8221 0.8372 0.7901 0.8000 10,314 -0.02(-2.69%)
Jan 09, 2023 0.8401 0.8600 0.8000 0.8221 6,742 +0.02(+2.75%)
Jan 06, 2023 0.8000 0.8597 0.8000 0.8001 2,368 -0.06(-6.94%)
Jan 04, 2023 0.8598 84 +0.05(+6.15%)
Jan 03, 2023 0.8400 0.8400 0.8000 0.8100 12,261 +0.00(+0.46%)
Dec 30, 2022 0.7900 0.8639 0.7900 0.8063 8,985 +0.03(+3.37%)
Dec 29, 2022 0.8200 0.8362 0.7800 0.7800 20,007 -0.04(-4.88%)
Dec 28, 2022 0.8205 0.8331 0.8200 0.8200 32,214 -0.04(-4.30%)
Dec 27, 2022 0.8000 0.8568 0.7899 0.8568 28,828 +0.04(+4.49%)
Dec 23, 2022 0.8005 0.8205 0.8005 0.8200 2,918 -0.01(-1.15%)
Dec 22, 2022 0.7927 0.8415 0.7600 0.8295 27,756 +0.05(+6.35%)
Dec 21, 2022 0.7760 0.8325 0.7760 0.7800 34,270 -0.02(-2.50%)
Dec 20, 2022 0.8700 0.8700 0.7899 0.8000 119,797 -0.05(-5.88%)
Dec 19, 2022 0.8500 0.8500 0.8336 0.8500 36,941 -0.05(-5.56%)
Dec 16, 2022 0.8600 0.9000 0.8600 0.9000 15,493 -0.04(-4.41%)
Dec 15, 2022 0.8861 0.9642 0.8695 0.9415 37,108 +0.00(+0.16%)
Dec 14, 2022 0.8800 0.9400 0.8800 0.9400 38,579 +0.01(+1.10%)
Dec 13, 2022 0.9005 0.9500 0.8931 0.9298 39,555 -0.01(-0.95%)
Dec 12, 2022 0.8800 0.9387 0.8800 0.9387 8,408 +0.04(+4.31%)
Dec 09, 2022 0.8900 0.9275 0.8800 0.8999 38,959 -0.03(-3.43%)
Dec 08, 2022 0.8900 0.9807 0.8900 0.9319 4,819 +0.01(+1.29%)
Dec 07, 2022 0.9490 0.9490 0.9200 0.9200 996 +0.00(+0.00%)
Dec 06, 2022 0.9000 0.9517 0.9000 0.9200 920 -0.01(-1.08%)
Dec 05, 2022 0.9848 0.9848 0.8923 0.9300 7,007 -0.06(-6.05%)
Dec 02, 2022 0.8900 0.9899 0.8900 0.9899 618 +0.01(+1.01%)
Dec 01, 2022 0.9800 0.9800 0.9800 0.9800 426 +0.02(+2.08%)
Nov 30, 2022 0.9201 0.9600 0.8998 0.9600 32,761 +0.04(+4.35%)
Nov 29, 2022 0.9200 0.9200 0.9200 0.9200 2,124 -0.04(-4.17%)
Nov 28, 2022 0.9877 0.9877 0.9201 0.9600 5,833 -0.02(-2.01%)
Nov 25, 2022 0.9200 0.9797 0.9200 0.9797 253 +0.02(+2.11%)
Nov 23, 2022 0.9700 0.9700 0.9200 0.9595 4,959 -0.00(-0.27%)
Nov 22, 2022 0.9400 0.9900 0.9300 0.9621 6,745 -0.04(-3.79%)
Nov 21, 2022 1.000 1.040 0.9400 1.000 69,484 -0.02(-1.96%)
Nov 18, 2022 1.000 1.040 0.9800 1.020 7,835 -0.03(-2.86%)
Nov 17, 2022 1.050 1.050 1.050 1.050 328 +0.05(+5.00%)
Nov 16, 2022 1.035 1.035 1.000 1.000 1,674 -0.05(-5.12%)
Nov 15, 2022 0.9800 1.100 0.9800 1.054 4,635 +0.06(+6.46%)
Nov 14, 2022 1.040 1.040 0.9800 0.9900 42,327 -0.04(-3.88%)
Nov 11, 2022 1.010 1.030 0.9800 1.030 37,985 +0.00(+0.00%)
Nov 10, 2022 1.010 1.040 1.000 1.030 78,204 +0.02(+1.99%)
Nov 09, 2022 0.9900 1.010 0.9900 1.010 6,726 +0.01(+0.99%)
Nov 08, 2022 1.000 1.002 0.9800 1.000 32,689 -0.02(-1.95%)
Nov 07, 2022 1.011 1.040 0.9700 1.020 14,349 +0.01(+0.98%)
Nov 04, 2022 1.010 1.038 1.000 1.010 7,655 -0.03(-2.88%)
Nov 03, 2022 1.018 1.040 0.9868 1.040 16,761 +0.02(+1.94%)
Nov 02, 2022 0.9800 1.020 0.9800 1.020 15,751 -0.02(-1.91%)
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.