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 (%)
Oct 31, 2018 1.480 1.483 1.420 1.483 1,490 +0.00(+0.20%)
Oct 30, 2018 1.490 1.490 1.480 1.480 2,647 +0.01(+0.80%)
Oct 29, 2018 1.490 1.490 1.400 1.468 9,221 -0.03(-2.12%)
Oct 26, 2018 1.510 1.510 1.500 1.500 1,000 -0.01(-0.66%)
Oct 25, 2018 1.460 1.610 1.460 1.510 5,218 -0.14(-8.48%)
Oct 24, 2018 1.650 1.650 1.650 1.650 556 +0.10(+6.45%)
Oct 23, 2018 1.700 1.700 1.460 1.550 12,970 -0.11(-6.63%)
Oct 22, 2018 1.460 1.708 1.460 1.660 28,409 +0.21(+14.48%)
Oct 19, 2018 1.450 1.450 1.440 1.450 5,900 +0.02(+1.40%)
Oct 18, 2018 1.450 1.450 1.407 1.430 6,973 +0.00(+0.28%)
Oct 17, 2018 1.450 1.450 1.424 1.426 8,526 +0.02(+1.49%)
Oct 16, 2018 1.420 1.450 1.400 1.405 8,107 -0.00(-0.35%)
Oct 15, 2018 1.450 1.450 1.410 1.410 1,954 -0.04(-2.76%)
Oct 12, 2018 1.440 1.450 1.440 1.450 600 +0.05(+3.57%)
Oct 11, 2018 1.500 1.500 1.400 1.400 4,321 -0.10(-6.67%)
Oct 10, 2018 1.538 1.565 1.500 1.500 6,348 -0.04(-2.60%)
Oct 09, 2018 1.550 1.570 1.530 1.540 3,751 +0.01(+0.65%)
Oct 08, 2018 1.558 1.558 1.530 1.530 1,639 -0.04(-2.86%)
Oct 05, 2018 1.600 1.600 1.575 1.575 2,200 +0.02(+1.10%)
Oct 04, 2018 1.600 1.600 1.558 1.558 3,997 -0.03(-2.17%)
Oct 03, 2018 1.568 1.592 1.568 1.592 1,277 -0.01(-0.48%)
Oct 02, 2018 1.600 1.600 1.600 1.600 726 -0.05(-3.03%)
Oct 01, 2018 1.610 1.660 1.520 1.650 8,845 +0.05(+3.12%)
Sep 28, 2018 1.600 1.600 1.600 1.600 300 -0.05(-3.03%)
Sep 27, 2018 1.690 1.710 1.650 1.650 653 -0.06(-3.51%)
Sep 26, 2018 1.620 1.710 1.560 1.710 785 +0.11(+6.87%)
Sep 25, 2018 1.560 1.600 1.560 1.600 4,110 -0.10(-5.88%)
Sep 24, 2018 1.630 1.700 1.550 1.700 5,621 -0.01(-0.58%)
Sep 21, 2018 1.650 1.710 1.600 1.710 16,500 +0.01(+0.59%)
Sep 20, 2018 1.510 1.700 1.510 1.700 2,893 +0.15(+9.68%)
Sep 19, 2018 1.520 1.550 1.510 1.550 5,471 -0.05(-3.13%)
Sep 18, 2018 1.580 1.610 1.570 1.600 2,388 +0.04(+2.56%)
Sep 17, 2018 1.560 1.563 1.520 1.560 20,417 +0.00(+0.00%)
Sep 14, 2018 1.550 1.600 1.550 1.560 3,900 +0.01(+0.65%)
Sep 13, 2018 1.550 1.600 1.550 1.550 9,169 +0.00(+0.00%)
Sep 12, 2018 1.550 1.600 1.540 1.550 4,713 +0.00(+0.00%)
Sep 11, 2018 1.567 1.567 1.550 1.550 10,833 -0.04(-2.39%)
Sep 10, 2018 1.710 1.710 1.560 1.588 8,212 -0.12(-7.14%)
Sep 07, 2018 1.770 1.770 1.700 1.710 6,000 -0.05(-2.77%)
Sep 06, 2018 1.820 1.890 1.750 1.759 21,166 -0.12(-6.37%)
Sep 05, 2018 1.878 1.878 1.878 1.878 224 +0.06(+3.20%)
Sep 04, 2018 1.820 1.850 1.790 1.820 24,441 +0.06(+3.41%)
Aug 31, 2018 1.760 1.760 1.760 0 +0.05(+2.92%)
Aug 30, 2018 1.799 1.799 1.710 1.710 2,501 -0.09(-5.03%)
Aug 29, 2018 1.810 1.825 1.800 1.800 17,476 +0.00(+0.03%)
Aug 28, 2018 1.830 1.830 1.800 1.800 4,960 -0.01(-0.55%)
Aug 27, 2018 1.960 2.070 1.800 1.810 17,913 -0.05(-2.69%)
Aug 24, 2018 1.890 1.900 1.860 1.860 3,100 +0.01(+0.54%)
Aug 23, 2018 1.900 1.909 1.850 1.850 5,454 -0.07(-3.65%)
Aug 22, 2018 1.930 1.930 1.920 1.920 347 -0.03(-1.54%)
Aug 21, 2018 2.000 2.000 1.950 1.950 583 +0.05(+2.63%)
Aug 20, 2018 1.950 2.050 1.800 1.900 3,000 -0.10(-5.00%)
Aug 17, 2018 2.000 2.000 2.000 2.000 300 -0.04(-1.96%)
Aug 16, 2018 2.040 2.040 2.040 2.040 169 +0.09(+4.62%)
Aug 15, 2018 1.903 2.100 1.900 1.950 1,715 +0.03(+1.83%)
Aug 14, 2018 2.110 2.110 1.915 1.915 430 -0.09(-4.73%)
Aug 13, 2018 2.000 2.062 1.900 2.010 2,567 +0.00(+0.00%)
Aug 10, 2018 2.150 2.150 1.900 2.010 36,600 -0.28(-12.23%)
Aug 09, 2018 2.290 2.290 2.290 2.290 234 +0.00(+0.00%)
Aug 08, 2018 2.170 2.290 2.170 2.290 2,563 +0.04(+2.00%)
Aug 07, 2018 2.245 2.245 2.245 2.245 305 -0.03(-1.53%)
Aug 06, 2018 2.280 2.280 2.240 2.280 2,737 +0.04(+1.79%)
Aug 03, 2018 2.150 2.250 2.150 2.240 2,000 +0.04(+1.82%)
Aug 02, 2018 2.250 2.250 2.200 2.200 741 -0.00(-0.23%)
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.