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 (%)
May 29, 2014 10.30 10.30 10.30 10.30 21 +0.23(+2.23%)
May 28, 2014 10.25 10.35 10.07 10.07 1,950 -0.16(-1.57%)
May 27, 2014 10.24 10.24 10.02 10.24 921 -0.04(-0.43%)
May 23, 2014 10.25 10.28 10.28 10.28 4,500 +0.08(+0.78%)
May 22, 2014 10.26 10.34 10.20 10.20 5,650 -0.20(-1.92%)
May 21, 2014 10.20 10.69 10.20 10.40 10,264 -0.09(-0.86%)
May 20, 2014 10.47 10.49 10.44 10.49 2,759 -0.11(-1.04%)
May 19, 2014 10.48 10.66 10.46 10.60 3,141 -0.10(-0.93%)
May 16, 2014 10.73 10.84 10.58 10.70 7,372 +0.12(+1.11%)
May 15, 2014 11.01 11.05 10.01 10.58 14,671 -0.42(-3.79%)
May 13, 2014 11.04 11.00 11.00 11.00 7,400 -0.50(-4.35%)
May 12, 2014 11.44 11.63 11.10 11.50 4,554 +0.34(+3.05%)
May 09, 2014 12.00 12.00 11.16 11.16 3,015 -0.94(-7.77%)
May 08, 2014 11.61 12.70 11.48 12.10 28,119 +0.41(+3.51%)
May 07, 2014 11.19 12.00 11.17 11.69 54,926 +0.63(+5.70%)
May 06, 2014 10.99 11.46 10.90 11.06 13,951 +0.21(+1.94%)
May 05, 2014 10.80 10.85 10.61 10.85 3,275 +0.29(+2.75%)
May 02, 2014 10.45 10.66 10.45 10.56 3,998 +0.00(+0.00%)
May 01, 2014 10.27 10.56 10.23 10.56 1,121 +0.30(+2.92%)
Apr 30, 2014 10.56 10.56 10.26 10.26 1,376 -0.05(-0.48%)
Apr 29, 2014 10.58 10.82 10.31 10.31 1,226 -0.20(-1.90%)
Apr 28, 2014 10.24 10.81 10.24 10.51 3,598 +0.17(+1.64%)
Apr 25, 2014 10.63 10.63 10.32 10.34 1,406 -0.13(-1.24%)
Apr 24, 2014 10.45 10.74 10.45 10.47 2,355 +0.13(+1.26%)
Apr 22, 2014 10.22 10.34 10.34 10.34 130 +0.10(+0.98%)
Apr 21, 2014 10.15 10.74 10.15 10.24 23,117 -0.15(-1.44%)
Apr 17, 2014 10.38 10.39 10.39 10.39 800 +0.09(+0.87%)
Apr 16, 2014 10.29 10.30 10.29 10.30 804 -0.01(-0.10%)
Apr 15, 2014 10.30 10.37 10.10 10.31 7,184 -0.03(-0.29%)
Apr 14, 2014 10.21 10.34 10.21 10.34 632 -0.16(-1.52%)
Apr 10, 2014 10.50 10.50 10.50 10.50 0 +0.23(+2.24%)
Apr 09, 2014 10.35 10.51 10.17 10.27 4,643 +0.12(+1.16%)
Apr 08, 2014 10.50 10.50 10.15 10.15 1,557 -0.35(-3.32%)
Apr 07, 2014 10.59 10.81 10.30 10.50 2,358 -0.03(-0.26%)
Apr 04, 2014 10.83 11.00 10.53 10.53 3,415 -0.35(-3.20%)
Apr 03, 2014 10.75 10.88 10.62 10.88 8,674 +0.05(+0.51%)
Apr 02, 2014 10.89 10.99 10.61 10.82 7,820 +0.04(+0.35%)
Apr 01, 2014 10.78 11.00 10.54 10.78 3,599 +0.04(+0.39%)
Mar 31, 2014 10.62 10.97 10.44 10.74 3,429 +0.22(+2.09%)
Mar 28, 2014 10.35 10.73 10.35 10.52 5,492 +0.34(+3.34%)
Mar 27, 2014 10.16 10.37 10.01 10.18 5,851 +0.01(+0.10%)
Mar 26, 2014 10.18 10.35 10.17 10.17 2,927 +0.07(+0.69%)
Mar 24, 2014 10.23 10.10 10.10 10.10 49 -0.02(-0.20%)
Mar 21, 2014 10.32 10.38 10.12 10.12 4,622 +0.01(+0.10%)
Mar 20, 2014 10.14 10.30 10.10 10.11 2,408 +0.01(+0.10%)
Mar 19, 2014 10.28 10.48 10.04 10.10 5,354 -0.20(-1.92%)
Mar 18, 2014 9.950 10.30 9.950 10.30 4,324 +0.30(+2.98%)
Mar 17, 2014 10.02 10.24 9.980 10.00 2,915 -0.10(-0.99%)
Mar 14, 2014 10.14 10.14 9.980 10.10 4,725 +0.07(+0.70%)
Mar 13, 2014 9.970 10.03 9.663 10.03 3,902 +0.17(+1.72%)
Mar 12, 2014 10.14 10.64 9.500 9.860 11,077 -0.28(-2.76%)
Mar 11, 2014 10.84 10.84 9.990 10.14 10,596 -0.68(-6.28%)
Mar 10, 2014 10.41 10.99 10.41 10.82 12,503 +0.34(+3.24%)
Mar 07, 2014 10.16 10.53 10.16 10.48 11,348 +0.41(+4.07%)
Mar 06, 2014 9.980 10.17 9.810 10.07 3,391 +0.07(+0.70%)
Mar 05, 2014 9.800 10.000 9.710 10.000 1,361 +0.04(+0.40%)
Mar 04, 2014 9.980 9.990 9.782 9.960 3,091 +0.05(+0.50%)
Mar 03, 2014 9.970 10.00 9.540 9.910 2,115 -0.07(-0.70%)
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%)
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%)
Nov 01, 2013 9.950 10.50 9.950 10.50 0 +0.72(+7.36%)
Oct 31, 2013 9.540 10.13 9.430 9.780 0 +0.10(+1.03%)
Oct 30, 2013 9.610 9.750 9.330 9.680 0 +0.08(+0.83%)
Oct 29, 2013 9.470 9.600 9.088 9.600 0 +0.15(+1.59%)
Oct 28, 2013 9.490 9.580 9.240 9.450 0 -0.03(-0.31%)
Oct 25, 2013 9.010 9.500 8.960 9.479 0 +0.45(+4.97%)
Oct 24, 2013 9.390 9.390 9.000 9.030 0 -0.33(-3.53%)
Oct 23, 2013 8.940 9.360 8.940 9.360 0 +0.25(+2.74%)
Oct 22, 2013 8.780 9.120 8.755 9.110 0 +0.00(+0.00%)
Oct 21, 2013 9.136 9.260 8.611 9.110 0 +0.11(+1.22%)
Oct 18, 2013 9.250 9.250 9.000 9.000 900 -0.13(-1.42%)
Oct 17, 2013 9.120 9.390 8.900 9.130 0 -0.29(-3.08%)
Oct 16, 2013 9.120 9.420 9.020 9.420 0 +0.32(+3.52%)
Oct 15, 2013 9.030 9.350 9.030 9.100 0 +0.01(+0.11%)
Oct 14, 2013 8.940 9.130 8.800 9.090 0 +0.00(+0.00%)
Oct 11, 2013 9.100 9.100 9.070 9.090 0 -0.06(-0.66%)
Oct 10, 2013 8.620 9.199 8.580 9.150 0 +0.37(+4.21%)
Oct 09, 2013 9.000 9.000 8.500 8.780 0 +0.14(+1.62%)
Oct 08, 2013 9.050 9.222 8.640 8.640 0 -0.68(-7.30%)
Oct 07, 2013 9.321 9.321 9.320 9.320 0 -0.33(-3.37%)
Oct 04, 2013 9.610 9.645 9.330 9.645 0 +0.19(+1.96%)
Oct 03, 2013 9.130 9.710 9.010 9.460 0 +0.07(+0.75%)
Oct 02, 2013 9.250 9.410 8.980 9.390 0 -0.01(-0.11%)
Oct 01, 2013 9.190 9.618 9.190 9.400 0 -0.05(-0.53%)
Sep 27, 2013 8.960 9.510 8.960 9.450 0 +0.44(+4.88%)
Sep 26, 2013 8.480 9.200 8.480 9.010 0 +0.50(+5.88%)
Sep 25, 2013 8.460 8.520 8.460 8.510 0 -0.01(-0.12%)
Sep 24, 2013 8.270 8.522 8.200 8.520 0 +0.03(+0.35%)
Sep 23, 2013 8.304 8.490 8.260 8.490 0 +0.02(+0.23%)
Sep 20, 2013 8.510 8.510 8.320 8.470 0 -0.00(-0.03%)
Sep 19, 2013 8.460 8.650 8.450 8.473 0 +0.04(+0.51%)
Sep 18, 2013 8.440 8.630 8.360 8.430 0 -0.03(-0.35%)
Sep 17, 2013 8.570 8.580 8.380 8.460 0 -0.08(-0.94%)
Sep 16, 2013 8.510 8.930 8.300 8.540 0 +0.03(+0.35%)
Sep 13, 2013 8.730 8.880 8.510 8.510 0 -0.20(-2.30%)
Sep 12, 2013 8.900 8.910 8.636 8.710 0 -0.25(-2.77%)
Sep 11, 2013 9.000 9.010 8.800 8.958 0 +0.10(+1.11%)
Sep 10, 2013 9.150 9.290 8.850 8.860 0 -0.37(-4.01%)
Sep 09, 2013 9.220 9.304 8.790 9.230 0 +0.36(+4.06%)
Sep 06, 2013 9.060 9.380 8.750 8.870 0 -0.02(-0.22%)
Sep 05, 2013 9.200 9.240 8.720 8.890 0 -0.50(-5.32%)
Sep 04, 2013 9.210 9.390 9.120 9.390 0 +0.27(+2.96%)
Sep 03, 2013 9.260 9.310 9.110 9.120 0 -0.43(-4.50%)
Aug 30, 2013 9.490 9.550 9.234 9.550 0 -0.17(-1.75%)
Aug 29, 2013 8.990 9.760 8.990 9.720 0 +0.71(+7.88%)
Aug 28, 2013 9.140 9.810 8.950 9.010 0 -0.42(-4.45%)
Aug 27, 2013 8.610 9.430 8.610 9.430 0 -0.25(-2.58%)
Aug 26, 2013 9.630 9.720 9.550 9.680 0 -0.08(-0.82%)
Aug 23, 2013 9.640 9.930 9.430 9.760 0 +0.46(+4.95%)
Aug 22, 2013 9.390 9.678 9.300 9.300 0 -0.06(-0.64%)
Aug 21, 2013 9.690 9.730 9.360 9.360 0 -0.24(-2.50%)
Aug 20, 2013 9.540 9.919 9.391 9.600 0 +0.10(+1.05%)
Aug 19, 2013 9.210 9.680 8.980 9.500 0 +0.28(+3.04%)
Aug 16, 2013 8.950 9.430 8.550 9.220 0 +0.35(+3.95%)
Aug 15, 2013 8.370 8.900 8.330 8.870 9,429 +0.37(+4.35%)
Aug 14, 2013 8.420 8.529 8.220 8.500 0 +0.01(+0.12%)
Aug 13, 2013 8.510 8.850 8.350 8.490 36,428 +0.08(+0.95%)
Aug 12, 2013 8.830 8.830 8.050 8.410 7,923 -0.30(-3.44%)
Aug 09, 2013 8.800 9.000 8.510 8.710 6,810 -0.08(-0.91%)
Aug 08, 2013 8.590 8.790 8.400 8.790 9,700 +0.34(+4.02%)
Aug 07, 2013 8.360 8.760 8.250 8.450 8,250 +0.09(+1.08%)
Aug 06, 2013 8.510 8.600 8.360 8.360 14,160 -0.17(-1.99%)
Aug 05, 2013 9.000 9.140 8.510 8.530 15,626 -0.37(-4.16%)
Aug 02, 2013 8.890 9.050 8.557 8.900 9,716 -0.08(-0.89%)
Aug 01, 2013 9.020 9.230 8.820 8.980 14,696 -0.04(-0.44%)
Jul 31, 2013 9.020 9.200 8.700 9.020 0 +0.02(+0.22%)
Jul 30, 2013 9.120 9.230 8.500 9.000 0 -0.30(-3.23%)
Jul 29, 2013 9.670 9.750 9.300 9.300 0 -0.34(-3.53%)
Jul 26, 2013 10.15 10.15 9.580 9.640 0 -0.82(-7.84%)
Jul 25, 2013 10.60 10.60 10.23 10.46 0 -0.14(-1.32%)
Jul 24, 2013 10.34 10.60 10.19 10.60 0 +0.44(+4.33%)
Jul 23, 2013 10.41 10.65 10.12 10.16 0 -0.24(-2.31%)
Jul 22, 2013 10.000 10.60 10.000 10.40 0 -0.09(-0.86%)
Jul 19, 2013 10.05 10.49 9.920 10.49 0 +0.31(+3.05%)
Jul 18, 2013 9.980 10.31 9.820 10.18 0 +0.17(+1.70%)
Jul 17, 2013 10.31 10.39 10.01 10.01 3,718 -0.13(-1.24%)
Jul 16, 2013 10.33 10.45 10.14 10.14 0 -0.43(-4.11%)
Jul 15, 2013 10.52 10.60 9.950 10.57 0 -0.05(-0.47%)
Jul 12, 2013 10.50 10.75 10.50 10.62 0 +0.08(+0.77%)
Jul 11, 2013 10.47 10.56 10.02 10.54 0 +0.44(+4.35%)
Jul 10, 2013 10.38 10.58 10.02 10.10 0 -0.48(-4.54%)
Jul 09, 2013 10.66 10.62 10.02 10.58 0 -0.04(-0.41%)
Jul 08, 2013 10.59 10.74 10.59 10.62 0 +0.02(+0.23%)
Jul 05, 2013 10.74 10.74 10.60 10.60 0 -0.01(-0.08%)
Jul 03, 2013 10.76 10.76 10.61 10.61 0 -0.09(-0.86%)
Jul 02, 2013 10.72 10.80 10.64 10.70 0 +0.07(+0.66%)
Jul 01, 2013 10.75 10.80 10.59 10.63 0 +0.03(+0.28%)
Jun 28, 2013 10.61 10.61 10.45 10.60 23,829 +0.12(+1.15%)
Jun 26, 2013 10.10 10.60 9.750 10.48 0 +0.50(+5.01%)
Jun 25, 2013 9.850 10.24 9.850 9.980 0 +0.07(+0.71%)
Jun 24, 2013 10.01 10.06 9.050 9.910 0 -0.30(-2.94%)
Jun 21, 2013 10.61 10.63 10.09 10.21 9,562 -0.13(-1.26%)
Jun 20, 2013 10.74 10.97 10.34 10.34 0 -0.58(-5.31%)
Jun 19, 2013 10.66 10.99 10.66 10.92 0 +0.46(+4.40%)
Jun 18, 2013 10.77 11.18 10.01 10.46 0 -0.46(-4.21%)
Jun 17, 2013 11.20 11.20 10.52 10.92 0 -0.08(-0.73%)
Jun 14, 2013 11.20 11.20 10.52 11.00 0 -0.20(-1.79%)
Jun 13, 2013 11.00 11.43 10.74 11.20 47,253 +0.46(+4.31%)
Jun 12, 2013 10.40 11.00 9.816 10.74 42,218 +0.54(+5.27%)
Jun 11, 2013 9.590 10.25 9.100 10.20 24,752 +0.56(+5.81%)
Jun 10, 2013 9.870 9.900 9.640 9.640 0 -0.14(-1.43%)
Jun 07, 2013 9.240 9.800 9.110 9.780 0 +0.58(+6.30%)
Jun 06, 2013 8.200 9.200 8.200 9.200 0 +0.96(+11.65%)
Jun 05, 2013 8.310 8.400 8.101 8.240 0 -0.03(-0.36%)
Jun 04, 2013 8.320 8.400 8.060 8.270 0 -0.12(-1.43%)
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.