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 (%)
Nov 30, 2017 3.030 3.100 2.741 3.070 11,356 +0.20(+6.97%)
Nov 29, 2017 3.080 3.290 2.770 2.870 16,743 -0.16(-5.28%)
Nov 28, 2017 3.230 3.230 2.910 3.030 5,289 -0.19(-5.90%)
Nov 27, 2017 3.380 3.380 3.218 3.220 5,095 +0.01(+0.31%)
Nov 21, 2017 3.210 3.210 3.210 108 +0.00(+0.00%)
Nov 20, 2017 3.220 3.220 3.210 3.210 1,167 -0.10(-3.17%)
Nov 17, 2017 3.335 3.335 3.300 3.315 2,285 -0.02(-0.75%)
Nov 16, 2017 3.310 3.390 3.310 3.340 5,610 +0.02(+0.71%)
Nov 15, 2017 3.317 3.317 3.317 3.317 736 -0.07(-2.17%)
Nov 13, 2017 3.390 3.390 3.390 61 +0.08(+2.42%)
Nov 10, 2017 3.390 3.390 3.310 3.310 4,359 -0.10(-2.93%)
Nov 09, 2017 3.390 3.430 3.370 3.410 12,083 -0.05(-1.39%)
Nov 08, 2017 3.417 3.469 3.396 3.458 2,711 +0.15(+4.47%)
Nov 07, 2017 3.310 3.310 3.310 3.310 1,073 -0.04(-1.19%)
Nov 06, 2017 3.320 3.366 3.314 3.350 11,378 +0.07(+2.13%)
Nov 03, 2017 3.320 3.360 3.270 3.280 3,407 -0.06(-1.93%)
Nov 02, 2017 3.348 3.400 3.310 3.345 2,876 -0.03(-1.02%)
Nov 01, 2017 3.420 3.437 3.328 3.379 6,667 -0.02(-0.47%)
Oct 31, 2017 3.470 3.470 3.370 3.395 4,727 -0.08(-2.44%)
Oct 30, 2017 3.340 3.490 3.340 3.480 3,050 +0.12(+3.60%)
Oct 27, 2017 3.390 3.390 3.357 3.359 1,032 +0.04(+1.28%)
Oct 26, 2017 3.445 3.445 3.317 3.317 573 -0.14(-4.14%)
Oct 25, 2017 3.373 3.460 3.360 3.460 2,484 -0.02(-0.57%)
Oct 24, 2017 3.400 3.480 3.400 3.480 1,437 +0.06(+1.75%)
Oct 20, 2017 3.420 3.420 3.420 16 -0.03(-0.87%)
Oct 18, 2017 3.450 3.450 3.450 59 +0.00(+0.00%)
Oct 17, 2017 3.500 3.700 3.411 3.450 9,193 -0.09(-2.46%)
Oct 16, 2017 3.770 3.870 3.537 3.537 3,114 -0.17(-4.66%)
Oct 13, 2017 3.439 3.710 3.297 3.710 7,207 +0.29(+8.48%)
Oct 12, 2017 3.500 3.500 3.400 3.420 3,703 -0.22(-6.04%)
Oct 11, 2017 3.380 3.740 3.380 3.640 12,810 +0.15(+4.30%)
Oct 10, 2017 3.330 3.490 3.300 3.490 4,289 +0.16(+4.80%)
Oct 09, 2017 3.300 3.350 3.280 3.330 14,752 +0.11(+3.43%)
Oct 06, 2017 3.230 3.230 3.220 3.220 537 -0.04(-1.30%)
Oct 05, 2017 3.290 3.290 3.248 3.262 3,955 -0.06(-1.74%)
Oct 04, 2017 3.320 3.320 3.300 3.320 903 +0.06(+1.84%)
Oct 03, 2017 3.250 3.267 3.250 3.260 2,103 +0.05(+1.51%)
Oct 02, 2017 3.166 3.212 3.166 3.212 973 +0.01(+0.36%)
Sep 29, 2017 3.190 3.200 3.190 3.200 275 +0.06(+1.91%)
Sep 28, 2017 3.124 3.140 3.124 3.140 1,174 +0.00(+0.00%)
Sep 27, 2017 3.170 3.170 3.030 3.140 5,186 -0.08(-2.36%)
Sep 26, 2017 3.216 3.216 3.216 3.216 649 -0.01(-0.43%)
Sep 25, 2017 3.200 3.230 3.200 3.230 468 -0.07(-2.12%)
Sep 21, 2017 3.300 3.300 3.300 24 +0.05(+1.65%)
Sep 20, 2017 3.246 3.246 3.246 3.246 352 +0.03(+0.82%)
Sep 19, 2017 3.239 3.239 3.170 3.220 2,108 +0.07(+2.22%)
Sep 18, 2017 3.360 3.360 3.100 3.150 12,329 -0.34(-9.74%)
Sep 15, 2017 3.140 3.490 3.140 3.490 6,625 +0.28(+8.72%)
Sep 14, 2017 3.230 3.230 3.110 3.210 7,005 -0.10(-3.02%)
Sep 13, 2017 3.270 3.400 3.110 3.310 2,423 +0.23(+7.43%)
Sep 12, 2017 3.270 3.270 3.060 3.081 6,623 -0.31(-9.11%)
Sep 11, 2017 3.130 3.404 3.130 3.390 5,011 +0.27(+8.65%)
Sep 08, 2017 3.120 3.190 3.120 3.120 852 +0.01(+0.32%)
Sep 07, 2017 3.050 3.160 3.050 3.110 7,119 -0.04(-1.30%)
Sep 06, 2017 3.200 3.235 3.110 3.151 12,440 -0.11(-3.34%)
Sep 05, 2017 3.350 3.414 3.250 3.260 2,355 -0.03(-0.80%)
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.