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 (%)
Dec 04, 2023 0.3500 0 -0.02(-4.87%)
Dec 01, 2023 0.3840 0.3840 0.3510 0.3679 13,806 -0.01(-1.89%)
Nov 30, 2023 0.3501 0.3898 0.3500 0.3750 46,843 +0.02(+6.53%)
Nov 29, 2023 0.3700 0.3700 0.3520 0.3520 8,912 -0.01(-2.49%)
Nov 28, 2023 0.3601 0.3701 0.3500 0.3610 25,914 -0.00(-0.03%)
Nov 27, 2023 0.4000 0.4000 0.3593 0.3611 20,730 -0.04(-10.62%)
Nov 24, 2023 0.4100 0.4100 0.4040 0.4040 7,713 -0.01(-1.49%)
Nov 22, 2023 0.4000 0.4285 0.4000 0.4101 23,328 +0.01(+2.52%)
Nov 21, 2023 0.3800 0.4001 0.3812 0.4000 1,614 +0.01(+3.23%)
Nov 20, 2023 0.3610 0.4000 0.3583 0.3875 3,895 +0.03(+8.18%)
Nov 17, 2023 0.4180 0.4180 0.3500 0.3582 89,085 -0.06(-14.31%)
Nov 16, 2023 0.4216 0.4275 0.4100 0.4180 9,509 -0.00(-0.48%)
Nov 15, 2023 0.4200 0.4500 0.4200 0.4200 33,516 -0.00(-0.38%)
Nov 14, 2023 0.4216 0.4220 0.4216 0.4216 1,558 +0.00(+0.05%)
Nov 13, 2023 0.4202 0.4214 0.4200 0.4214 2,489 +0.00(+0.31%)
Nov 10, 2023 0.4201 0.4217 0.4201 0.4201 5,113 -0.00(-0.21%)
Nov 09, 2023 0.4999 0.5000 0.4210 0.4210 4,911 +0.00(+0.24%)
Nov 08, 2023 0.4600 0.4600 0.4200 0.4200 8,079 -0.05(-11.13%)
Nov 07, 2023 0.4501 0.4726 0.4501 0.4726 1,048 +0.02(+5.02%)
Nov 06, 2023 0.5000 0.5000 0.4100 0.4500 7,188 +0.00(+0.02%)
Nov 03, 2023 0.4190 0.4500 0.3902 0.4499 21,212 +0.03(+7.12%)
Nov 02, 2023 0.4300 0.4357 0.4063 0.4200 14,480 -0.01(-2.33%)
Nov 01, 2023 0.4400 0.4525 0.4300 0.4300 14,081 -0.02(-4.36%)
Oct 31, 2023 0.4750 0.4800 0.4201 0.4496 7,866 -0.03(-6.33%)
Oct 30, 2023 0.4490 0.5200 0.4490 0.4800 6,295 +0.02(+3.69%)
Oct 27, 2023 0.5000 0.5206 0.4629 0.4629 12,749 -0.06(-10.98%)
Oct 26, 2023 0.5400 0.5400 0.4800 0.5200 6,039 -0.00(-0.19%)
Oct 25, 2023 0.5210 0.5211 0.5210 0.5210 1,339 +0.00(+0.04%)
Oct 24, 2023 0.5300 0.5353 0.5200 0.5208 6,939 -0.03(-5.31%)
Oct 23, 2023 0.5200 0.5500 0.5000 0.5500 2,531 +0.03(+5.77%)
Oct 20, 2023 0.5201 0.5289 0.5001 0.5200 5,665 -0.00(-0.21%)
Oct 19, 2023 0.5400 0.5499 0.5211 0.5211 2,773 -0.03(-5.24%)
Oct 18, 2023 0.5102 0.5499 0.5101 0.5499 2,324 +0.01(+1.83%)
Oct 17, 2023 0.5300 0.5500 0.5295 0.5400 18,763 +0.01(+1.87%)
Oct 16, 2023 0.5500 0.5388 0.5100 0.5301 18,777 -0.02(-3.62%)
Oct 13, 2023 0.5900 0.5900 0.5200 0.5500 7,991 +0.01(+1.85%)
Oct 12, 2023 0.5200 0.5900 0.5200 0.5400 3,967 +0.02(+3.85%)
Oct 11, 2023 0.5200 0.5875 0.5200 0.5200 16,775 -0.02(-3.72%)
Oct 10, 2023 0.5660 0.5660 0.5142 0.5401 19,130 -0.03(-5.25%)
Oct 09, 2023 0.6321 0.6321 0.5383 0.5700 7,123 -0.03(-5.32%)
Oct 06, 2023 0.6490 0.6500 0.6020 0.6020 11,130 -0.01(-1.34%)
Oct 05, 2023 0.6021 0.6450 0.6020 0.6102 5,812 +0.00(+0.78%)
Oct 04, 2023 0.6700 0.7140 0.6011 0.6055 16,096 -0.01(-2.34%)
Oct 03, 2023 0.6590 0.6700 0.6200 0.6200 7,711 -0.03(-4.89%)
Oct 02, 2023 0.6800 0.6800 0.6500 0.6519 16,650 -0.01(-0.87%)
Sep 29, 2023 0.6551 0.7000 0.6551 0.6576 13,621 -0.00(-0.51%)
Sep 28, 2023 0.6800 0.7199 0.6501 0.6610 14,637 -0.01(-1.34%)
Sep 27, 2023 0.7001 0.7220 0.6500 0.6700 14,360 -0.05(-7.22%)
Sep 26, 2023 0.6520 0.7221 0.6520 0.7221 8,568 +0.07(+10.75%)
Sep 25, 2023 0.6600 0.7200 0.6500 0.6520 5,106 -0.02(-3.12%)
Sep 22, 2023 0.7110 0.7110 0.6500 0.6730 15,463 -0.03(-4.13%)
Sep 21, 2023 0.7088 0.7088 0.7010 0.7020 2,784 -0.04(-5.12%)
Sep 20, 2023 0.6810 0.7400 0.6810 0.7399 7,034 +0.06(+8.81%)
Sep 19, 2023 0.7150 0.7150 0.6800 0.6800 11,132 -0.02(-3.41%)
Sep 18, 2023 0.7010 0.7040 0.7010 0.7040 2,144 -0.05(-6.35%)
Sep 15, 2023 0.7080 0.7800 0.6980 0.7517 33,326 +0.01(+1.86%)
Sep 14, 2023 0.7380 0.7443 0.6978 0.7380 6,703 +0.00(+0.00%)
Sep 13, 2023 0.6501 0.7480 0.6501 0.7380 5,106 +0.08(+13.02%)
Sep 12, 2023 0.6800 0.6918 0.6000 0.6530 26,492 -0.04(-6.45%)
Sep 11, 2023 0.7200 0.7200 0.6800 0.6980 13,009 -0.01(-1.69%)
Sep 08, 2023 0.7501 0.7563 0.7100 0.7100 15,646 -0.04(-5.33%)
Sep 07, 2023 0.7600 0.7600 0.7500 0.7500 6,665 -0.00(-0.27%)
Sep 06, 2023 0.7900 0.7900 0.7520 0.7520 12,601 -0.02(-2.34%)
Sep 05, 2023 0.7600 0.7802 0.7600 0.7700 10,403 +0.00(+0.00%)
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.