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 (%)
May 31, 2017 4.229 4.229 4.229 4.229 307 +0.12(+2.93%)
May 30, 2017 4.108 4.108 4.108 4.108 340 -0.00(-0.04%)
May 25, 2017 4.110 4.110 4.110 84 -0.20(-4.64%)
May 23, 2017 4.310 4.310 4.310 37 +0.17(+4.09%)
May 22, 2017 4.141 4.141 4.141 4.141 297 +0.04(+0.99%)
May 19, 2017 4.440 4.440 4.100 4.100 1,778 -0.12(-2.77%)
May 18, 2017 4.100 4.373 4.100 4.217 4,051 +0.07(+1.63%)
May 17, 2017 4.150 4.150 4.140 4.149 724 -0.29(-6.55%)
May 15, 2017 4.440 4.440 4.440 117 +0.44(+11.00%)
May 12, 2017 4.650 4.650 3.720 4.000 16,351 -0.89(-18.20%)
May 11, 2017 4.850 4.975 4.571 4.890 4,074 +0.03(+0.66%)
May 10, 2017 4.866 4.985 4.717 4.858 4,313 +0.02(+0.47%)
May 08, 2017 4.835 4.835 4.835 174 +0.18(+3.91%)
May 05, 2017 4.635 4.653 4.580 4.653 1,991 -0.19(-3.86%)
May 04, 2017 4.840 4.840 4.840 4.840 406 +0.14(+2.98%)
May 03, 2017 4.950 4.950 4.500 4.700 11,972 -0.14(-2.83%)
May 02, 2017 4.837 4.837 4.837 4.837 244 -0.08(-1.69%)
May 01, 2017 4.920 4.920 4.920 4.920 390 -0.08(-1.60%)
Apr 28, 2017 4.890 5.000 4.890 5.000 10,423 +0.00(+0.00%)
Apr 27, 2017 4.758 5.000 4.758 5.000 3,231 +0.25(+5.26%)
Apr 26, 2017 4.730 4.867 4.730 4.750 1,275 -0.07(-1.38%)
Apr 25, 2017 4.816 4.816 4.816 4.816 188 -0.04(-0.91%)
Apr 24, 2017 4.850 4.869 4.850 4.861 3,049 +0.05(+1.05%)
Apr 21, 2017 4.871 4.871 4.810 4.810 4,301 -0.10(-1.99%)
Apr 20, 2017 4.810 4.987 4.810 4.907 4,793 +0.08(+1.61%)
Apr 19, 2017 4.830 4.830 4.830 4.830 209 -0.02(-0.42%)
Apr 18, 2017 4.850 4.850 4.850 4.850 196 -0.13(-2.69%)
Apr 17, 2017 4.870 4.984 4.870 4.984 330 -0.13(-2.46%)
Apr 11, 2017 5.110 5.110 5.110 61 +0.03(+0.59%)
Apr 10, 2017 5.000 5.200 5.000 5.080 9,691 -0.12(-2.31%)
Apr 07, 2017 5.200 5.200 4.864 5.200 1,474 +0.00(+0.00%)
Apr 06, 2017 5.070 5.200 5.070 5.200 3,828 +0.20(+4.00%)
Apr 05, 2017 4.990 5.000 4.905 5.000 5,421 -0.03(-0.60%)
Apr 04, 2017 5.000 5.030 5.000 5.030 2,337 -0.05(-1.08%)
Apr 03, 2017 5.030 5.085 4.921 5.085 1,082 +0.10(+2.10%)
Mar 31, 2017 5.050 5.120 4.980 4.980 22,389 -0.12(-2.35%)
Mar 30, 2017 4.750 5.100 4.750 5.100 4,753 +0.32(+6.69%)
Mar 29, 2017 4.780 4.780 4.780 4.780 524 +0.02(+0.42%)
Mar 28, 2017 4.849 4.849 4.760 4.760 481 -0.00(-0.00%)
Mar 27, 2017 4.760 4.760 4.760 4.760 210 -0.04(-0.83%)
Mar 23, 2017 4.800 4.800 4.800 53 -0.17(-3.42%)
Mar 22, 2017 4.757 4.970 4.757 4.970 2,260 +0.17(+3.54%)
Mar 21, 2017 4.802 4.802 4.800 4.800 328 +0.04(+0.84%)
Mar 20, 2017 4.760 4.760 4.760 4.760 250 -0.06(-1.24%)
Mar 17, 2017 4.962 4.980 4.820 4.820 2,166 -0.15(-3.02%)
Mar 16, 2017 5.099 5.099 4.970 4.970 1,174 -0.09(-1.78%)
Mar 15, 2017 5.180 5.200 4.855 5.060 23,312 +0.19(+3.98%)
Mar 13, 2017 4.866 4.866 4.866 73 +0.05(+0.96%)
Mar 10, 2017 5.100 5.100 4.820 4.820 12,869 +0.02(+0.42%)
Mar 09, 2017 5.100 5.100 4.800 4.800 10,030 -0.40(-7.69%)
Mar 08, 2017 4.970 5.351 4.760 5.200 44,263 +0.54(+11.66%)
Mar 07, 2017 4.900 4.960 4.657 4.657 778 -0.33(-6.67%)
Mar 06, 2017 4.500 4.990 4.500 4.990 699 +0.02(+0.40%)
Mar 02, 2017 4.970 4.970 4.970 91 +0.24(+5.07%)
Mar 01, 2017 4.750 4.750 4.640 4.730 4,893 -0.26(-5.20%)
Feb 28, 2017 4.980 4.990 4.980 4.990 1,030 -0.00(-0.01%)
Feb 27, 2017 5.000 5.000 4.990 4.990 921 -0.09(-1.77%)
Feb 24, 2017 4.970 5.202 4.970 5.080 5,162 -0.11(-2.12%)
Feb 23, 2017 4.680 5.190 4.621 5.190 12,927 +0.38(+7.96%)
Feb 21, 2017 4.807 4.807 4.807 36 +0.04(+0.75%)
Feb 17, 2017 4.771 4.771 4.771 0 +0.00(+0.02%)
Feb 15, 2017 4.770 4.770 4.770 103 +0.03(+0.64%)
Feb 14, 2017 4.650 4.740 4.649 4.740 3,624 +0.06(+1.28%)
Feb 13, 2017 4.680 4.680 4.680 4.680 194 +0.08(+1.74%)
Feb 10, 2017 4.647 4.650 4.600 4.600 974 -0.23(-4.69%)
Feb 09, 2017 4.511 4.826 4.511 4.826 870 +0.32(+7.01%)
Feb 08, 2017 4.520 4.550 4.510 4.510 1,766 -0.10(-2.15%)
Feb 07, 2017 4.505 4.810 4.505 4.609 5,605 +0.11(+2.43%)
Feb 06, 2017 4.500 4.500 4.500 4.500 197 -0.34(-7.00%)
Feb 03, 2017 4.839 4.839 4.839 4.839 512 +0.08(+1.66%)
Feb 01, 2017 4.760 4.760 4.760 64 -0.02(-0.33%)
Jan 31, 2017 4.760 4.776 4.760 4.776 717 -0.01(-0.30%)
Jan 25, 2017 4.790 4.790 4.790 12 -0.05(-1.14%)
Jan 24, 2017 4.950 4.950 4.760 4.845 4,500 -0.04(-0.88%)
Jan 20, 2017 4.888 4.888 4.888 120 +0.06(+1.22%)
Jan 19, 2017 4.770 4.829 4.770 4.829 225 -0.17(-3.42%)
Jan 13, 2017 5.000 5.000 5.000 416 +0.30(+6.38%)
Jan 12, 2017 4.700 4.700 4.700 4.700 285 -0.04(-0.78%)
Jan 11, 2017 4.730 4.737 4.730 4.737 500 -0.25(-5.07%)
Jan 10, 2017 4.820 5.133 4.820 4.990 3,684 +0.37(+8.01%)
Jan 09, 2017 4.627 4.627 4.620 4.620 992 -0.13(-2.73%)
Jan 06, 2017 4.860 4.860 4.609 4.750 586 -0.18(-3.65%)
Jan 05, 2017 4.750 5.200 4.750 4.930 5,813 +0.30(+6.48%)
Jan 04, 2017 4.960 5.230 4.600 4.630 1,653 +0.08(+1.76%)
Jan 03, 2017 4.930 4.930 4.522 4.550 666 -0.40(-8.08%)
Dec 30, 2016 4.950 4.950 4.950 0 -0.03(-0.54%)
Dec 29, 2016 4.620 4.977 4.200 4.977 14,764 +0.63(+14.41%)
Dec 28, 2016 4.750 4.819 4.310 4.350 15,217 -0.40(-8.42%)
Dec 27, 2016 4.650 4.900 4.650 4.750 37,572 -0.15(-3.06%)
Dec 23, 2016 4.900 4.900 4.900 0 +0.51(+11.62%)
Dec 22, 2016 4.300 4.415 4.200 4.390 15,812 +0.21(+5.02%)
Dec 21, 2016 4.010 4.200 3.750 4.180 13,585 +0.09(+2.20%)
Dec 20, 2016 4.000 4.100 3.900 4.090 4,459 -0.21(-4.88%)
Dec 19, 2016 4.020 4.317 4.020 4.300 8,476 +0.06(+1.42%)
Dec 16, 2016 4.000 4.440 4.000 4.240 17,005 +0.14(+3.41%)
Dec 15, 2016 4.750 5.222 3.970 4.100 35,837 -0.66(-13.87%)
Dec 14, 2016 4.757 4.833 4.734 4.760 3,001 -0.12(-2.36%)
Dec 13, 2016 5.050 5.050 4.875 4.875 3,200 -0.34(-6.49%)
Dec 12, 2016 4.750 5.005 4.750 5.214 802 +0.33(+6.81%)
Dec 09, 2016 4.939 5.016 4.882 4.882 1,079 +0.02(+0.44%)
Dec 08, 2016 5.000 5.000 4.850 4.860 7,237 +0.04(+0.93%)
Dec 07, 2016 4.757 5.080 4.757 4.815 1,090 -0.13(-2.72%)
Dec 06, 2016 4.980 5.090 4.730 4.950 28,189 -0.04(-0.78%)
Dec 05, 2016 5.000 5.000 4.750 4.989 2,644 -0.02(-0.42%)
Dec 02, 2016 4.990 5.085 4.920 5.010 6,359 +0.11(+2.24%)
Dec 01, 2016 5.090 5.090 4.900 4.900 1,319 -0.19(-3.73%)
Nov 30, 2016 5.270 5.270 5.040 5.090 7,304 +0.03(+0.59%)
Nov 29, 2016 5.060 5.060 5.060 5.060 330 -0.29(-5.42%)
Nov 28, 2016 4.810 5.350 4.810 5.350 1,242 +0.19(+3.68%)
Nov 22, 2016 5.160 5.160 5.160 114 +0.02(+0.37%)
Nov 21, 2016 5.500 5.570 5.141 5.141 4,273 +0.08(+1.60%)
Nov 18, 2016 5.289 5.420 5.005 5.060 2,066 -0.24(-4.53%)
Nov 17, 2016 5.160 5.300 5.160 5.300 2,464 +0.21(+4.13%)
Nov 16, 2016 5.080 5.090 5.030 5.090 1,061 +0.06(+1.27%)
Nov 15, 2016 4.500 5.210 4.500 5.026 892 -0.37(-6.92%)
Nov 14, 2016 5.152 5.400 5.140 5.400 6,490 +0.24(+4.65%)
Nov 11, 2016 5.000 5.550 5.000 5.160 1,708 +0.05(+0.98%)
Nov 10, 2016 5.200 5.200 5.200 5.110 708 -0.11(-2.11%)
Nov 09, 2016 5.100 5.223 5.100 5.220 4,225 +0.11(+2.25%)
Nov 08, 2016 5.040 5.521 5.000 5.105 1,850 -0.27(-5.02%)
Nov 07, 2016 5.190 5.375 4.800 5.375 570 +0.52(+10.66%)
Nov 04, 2016 5.100 5.107 4.757 4.857 2,757 -0.34(-6.59%)
Nov 03, 2016 5.230 5.230 5.200 5.200 350 +0.04(+0.78%)
Nov 02, 2016 5.721 5.767 5.101 5.160 2,153 -0.05(-0.88%)
Nov 01, 2016 5.260 5.276 5.206 5.206 1,652 -0.29(-5.35%)
Oct 28, 2016 5.500 5.500 5.500 67 +0.31(+6.07%)
Oct 26, 2016 5.185 5.185 5.185 0 +0.09(+1.67%)
Oct 25, 2016 5.100 5.100 5.100 5.100 253 -0.15(-2.86%)
Oct 24, 2016 5.350 5.400 5.160 5.250 20,296 +0.06(+1.20%)
Oct 21, 2016 5.507 5.507 5.188 5.188 488 -0.12(-2.31%)
Oct 19, 2016 5.420 5.310 5.310 5.310 61 -0.20(-3.69%)
Oct 18, 2016 5.510 5.513 5.241 5.513 3,575 -0.08(-1.48%)
Oct 14, 2016 5.650 5.596 5.596 5.596 22 -0.24(-4.17%)
Oct 13, 2016 5.820 5.840 5.820 5.840 365 -0.01(-0.17%)
Oct 12, 2016 5.680 5.880 5.680 5.850 686 +0.26(+4.60%)
Oct 11, 2016 5.892 5.892 5.508 5.593 7,790 -0.21(-3.58%)
Oct 10, 2016 5.800 5.800 5.800 5.800 2,368 -0.01(-0.18%)
Oct 07, 2016 5.750 5.813 5.750 5.810 1,981 +0.06(+1.05%)
Oct 06, 2016 5.771 5.800 5.750 5.750 1,380 -0.04(-0.76%)
Oct 05, 2016 5.848 5.848 5.780 5.794 2,838 +0.02(+0.42%)
Oct 04, 2016 5.770 5.770 5.770 5.770 427 -0.03(-0.52%)
Oct 03, 2016 5.790 5.915 5.790 5.800 2,225 -0.01(-0.17%)
Sep 30, 2016 5.860 5.890 5.791 5.810 1,679 -0.02(-0.34%)
Sep 29, 2016 5.830 5.830 5.830 5.830 57 +0.00(+0.00%)
Sep 28, 2016 5.890 5.980 5.770 5.830 1,506 -0.11(-1.83%)
Sep 27, 2016 5.939 5.939 5.939 5.939 377 +0.07(+1.17%)
Sep 26, 2016 5.930 6.000 5.810 5.870 2,507 -0.22(-3.61%)
Sep 23, 2016 5.850 6.110 5.760 6.090 16,234 +0.16(+2.70%)
Sep 22, 2016 5.900 6.490 5.750 5.930 64,289 -0.02(-0.27%)
Sep 21, 2016 5.801 5.990 5.800 5.946 2,332 -0.05(-0.90%)
Sep 20, 2016 5.990 6.000 5.970 6.000 3,066 -0.09(-1.48%)
Sep 16, 2016 6.000 6.090 6.090 6.090 38 +0.05(+0.83%)
Sep 15, 2016 6.010 6.100 6.010 6.040 3,441 -0.16(-2.58%)
Sep 14, 2016 5.830 6.200 5.830 6.200 7,668 +0.11(+1.81%)
Sep 13, 2016 6.010 6.100 5.800 6.090 4,654 -0.09(-1.46%)
Sep 12, 2016 5.920 6.220 5.760 6.180 19,591 -0.02(-0.32%)
Sep 09, 2016 6.000 6.200 5.910 6.200 25,479 +0.26(+4.38%)
Sep 08, 2016 6.089 6.380 5.920 5.940 11,515 -0.06(-1.00%)
Sep 07, 2016 6.000 6.000 5.920 6.000 6,983 +0.00(+0.00%)
Sep 06, 2016 6.110 6.380 5.930 6.000 1,519 -0.15(-2.44%)
Sep 02, 2016 6.230 6.150 6.150 6.150 5,700 -0.02(-0.32%)
Aug 31, 2016 6.280 6.170 6.170 6.170 2 +0.12(+1.98%)
Aug 30, 2016 6.290 6.330 6.050 6.050 1,032 -0.07(-1.14%)
Aug 29, 2016 5.970 6.120 5.970 6.120 651 -0.18(-2.86%)
Aug 25, 2016 6.430 6.300 6.300 6.300 176 +0.34(+5.67%)
Aug 24, 2016 5.930 5.962 5.930 5.962 519 -0.08(-1.29%)
Aug 23, 2016 6.170 6.170 5.920 6.040 504 +0.14(+2.37%)
Aug 22, 2016 6.080 6.080 5.840 5.900 3,003 -0.24(-3.91%)
Aug 19, 2016 6.070 6.140 6.070 6.140 1,163 -0.01(-0.18%)
Aug 18, 2016 6.070 6.295 5.750 6.151 11,917 +0.31(+5.33%)
Aug 16, 2016 5.920 5.840 5.840 5.840 7 -0.11(-1.83%)
Aug 15, 2016 5.869 5.949 5.867 5.949 2,301 -0.05(-0.85%)
Aug 12, 2016 6.010 6.040 6.000 6.000 5,956 -0.10(-1.64%)
Aug 11, 2016 6.080 6.330 6.080 6.100 4,897 -0.07(-1.05%)
Aug 10, 2016 6.040 6.165 6.000 6.165 2,508 +0.17(+2.75%)
Aug 09, 2016 6.030 6.127 6.000 6.000 3,674 -0.02(-0.33%)
Aug 08, 2016 6.050 6.070 6.000 6.020 1,630 -0.08(-1.31%)
Aug 05, 2016 6.061 6.100 6.000 6.100 2,936 -0.04(-0.65%)
Aug 04, 2016 6.100 6.140 5.940 6.140 3,341 +0.14(+2.33%)
Aug 03, 2016 5.972 6.000 5.972 6.000 1,527 +0.10(+1.69%)
Aug 02, 2016 5.830 6.025 5.830 5.900 4,211 -0.10(-1.67%)
Aug 01, 2016 6.050 6.050 5.830 6.000 1,121 +0.09(+1.52%)
Jul 29, 2016 6.240 6.240 5.910 5.910 4,104 -0.54(-8.37%)
Jul 28, 2016 6.180 6.500 6.000 6.450 7,224 +0.59(+10.07%)
Jul 25, 2016 6.070 5.860 5.860 5.860 38 -0.16(-2.65%)
Jul 22, 2016 6.030 6.030 6.019 6.019 465 +0.02(+0.32%)
Jul 21, 2016 6.070 6.070 6.000 6.000 1,317 -0.05(-0.83%)
Jul 20, 2016 6.100 6.100 6.000 6.050 3,847 +0.04(+0.67%)
Jul 19, 2016 6.120 6.120 5.950 6.010 779 -0.09(-1.42%)
Jul 18, 2016 6.240 6.240 6.059 6.097 1,146 -0.00(-0.05%)
Jul 15, 2016 6.300 6.300 6.100 6.100 676 -0.21(-3.31%)
Jul 13, 2016 6.310 6.309 6.309 6.309 100 +0.22(+3.59%)
Jul 12, 2016 6.274 6.274 6.090 6.090 2,027 -0.06(-1.03%)
Jul 11, 2016 6.140 6.153 6.140 6.153 1,723 -0.09(-1.39%)
Jul 08, 2016 6.010 6.250 6.120 6.240 1,783 +0.12(+1.96%)
Jul 06, 2016 6.350 6.120 6.120 6.120 55 +0.22(+3.73%)
Jul 05, 2016 6.210 6.210 5.900 5.900 3,148 -0.50(-7.81%)
Jul 01, 2016 6.380 6.400 6.400 6.400 600 +0.40(+6.66%)
Jun 30, 2016 6.200 6.200 6.000 6.000 2,941 -0.50(-7.69%)
Jun 29, 2016 5.760 6.500 5.760 6.500 7,803 +0.68(+11.68%)
Jun 28, 2016 6.011 6.090 5.820 5.820 2,476 +0.02(+0.34%)
Jun 27, 2016 5.850 5.920 5.800 5.800 1,435 -0.22(-3.62%)
Jun 24, 2016 6.040 6.040 5.760 6.018 2,110 -0.08(-1.34%)
Jun 23, 2016 6.100 6.130 6.100 6.100 1,375 +0.05(+0.83%)
Jun 22, 2016 6.075 6.100 6.050 6.050 566 +0.01(+0.16%)
Jun 21, 2016 6.040 6.100 6.040 6.040 2,117 +0.01(+0.14%)
Jun 20, 2016 6.050 6.050 6.032 6.032 839 -0.02(-0.31%)
Jun 17, 2016 6.080 6.100 6.020 6.050 4,678 -0.06(-0.98%)
Jun 16, 2016 6.110 6.190 6.080 6.110 2,039 -0.02(-0.33%)
Jun 15, 2016 6.410 6.440 6.030 6.130 4,623 -0.66(-9.72%)
Jun 14, 2016 6.350 6.790 6.130 6.790 5,876 +0.49(+7.86%)
Jun 13, 2016 6.170 6.660 5.960 6.295 5,217 +0.35(+5.80%)
Jun 10, 2016 6.090 6.090 5.950 5.950 305 -0.13(-2.14%)
Jun 09, 2016 5.951 6.090 5.950 6.080 3,866 -0.01(-0.16%)
Jun 08, 2016 6.090 6.100 5.930 6.090 9,076 +0.14(+2.40%)
Jun 07, 2016 6.100 6.100 5.910 5.947 22,922 -0.40(-6.34%)
Jun 06, 2016 6.310 6.350 5.976 6.350 27,821 +0.22(+3.59%)
Jun 03, 2016 6.180 6.180 6.100 6.130 1,409 +0.13(+2.17%)
Jun 02, 2016 6.220 6.220 6.000 6.000 1,640 -0.06(-0.99%)
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.