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 (%)
Feb 28, 2014 10.01 10.01 9.980 9.980 663 +0.12(+1.22%)
Feb 27, 2014 10.18 10.18 9.860 9.860 2,347 -0.03(-0.31%)
Feb 26, 2014 9.640 10.23 9.640 9.891 18,209 +0.23(+2.39%)
Feb 25, 2014 9.540 9.700 9.400 9.660 9,782 +0.16(+1.68%)
Feb 24, 2014 9.300 9.548 9.300 9.500 18,930 -0.05(-0.50%)
Feb 21, 2014 9.760 9.760 9.500 9.548 1,510 +0.05(+0.51%)
Feb 20, 2014 9.260 9.620 9.260 9.500 6,172 +0.10(+1.06%)
Feb 19, 2014 9.561 9.770 9.250 9.400 31,054 -0.29(-2.99%)
Feb 18, 2014 9.760 9.920 9.460 9.690 20,261 -0.08(-0.82%)
Feb 14, 2014 9.760 9.770 9.770 9.770 8,100 +0.01(+0.10%)
Feb 13, 2014 9.750 9.969 9.610 9.760 30,925 -0.34(-3.37%)
Feb 12, 2014 10.16 10.25 10.00 10.10 12,726 -0.09(-0.88%)
Feb 11, 2014 10.11 10.30 10.11 10.19 6,080 -0.11(-1.07%)
Feb 10, 2014 10.22 10.36 10.02 10.30 9,001 -0.02(-0.19%)
Feb 07, 2014 10.45 10.51 10.21 10.32 19,166 +0.31(+3.09%)
Feb 06, 2014 10.06 10.89 9.950 10.01 12,659 -0.31(-2.99%)
Feb 05, 2014 10.63 10.63 10.12 10.32 6,673 -0.23(-2.18%)
Feb 04, 2014 10.90 10.90 10.14 10.55 4,986 +0.45(+4.45%)
Feb 03, 2014 10.50 10.50 10.05 10.10 3,020 -0.34(-3.26%)
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%)
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.