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 (%)
Aug 31, 2012 7.700 7.960 7.280 7.950 8,192 +0.15(+1.92%)
Aug 30, 2012 7.800 7.800 7.800 7.800 100 +0.05(+0.65%)
Aug 29, 2012 7.810 7.960 7.460 7.750 1,645 +0.56(+7.75%)
Aug 27, 2012 7.200 7.200 7.090 7.192 10,266 +0.04(+0.59%)
Aug 24, 2012 7.190 7.200 7.150 7.150 1,100 +0.05(+0.71%)
Aug 23, 2012 7.160 7.160 7.100 7.100 1,210 -0.10(-1.39%)
Aug 22, 2012 7.250 7.290 7.150 7.200 3,200 -0.05(-0.69%)
Aug 21, 2012 7.200 7.250 7.200 7.250 2,900 +0.12(+1.68%)
Aug 17, 2012 7.120 7.130 7.130 7.130 600 -0.18(-2.46%)
Aug 15, 2012 7.240 7.310 7.310 7.310 2,600 -0.10(-1.35%)
Aug 14, 2012 7.400 7.410 7.300 7.410 900 +0.23(+3.20%)
Aug 13, 2012 7.450 7.450 7.100 7.180 880 -0.07(-0.97%)
Aug 10, 2012 7.320 7.320 7.060 7.250 4,759 -0.06(-0.82%)
Aug 09, 2012 7.320 7.460 7.300 7.310 3,065 -0.14(-1.88%)
Aug 08, 2012 7.540 7.540 7.380 7.450 3,261 -0.11(-1.46%)
Aug 07, 2012 7.500 7.590 7.376 7.560 20,466 -0.03(-0.37%)
Aug 06, 2012 7.170 7.589 7.170 7.588 11,965 +0.39(+5.39%)
Aug 03, 2012 7.230 7.250 7.080 7.200 6,109 -0.18(-2.44%)
Aug 02, 2012 7.450 7.450 7.380 7.380 400 -0.07(-0.94%)
Aug 01, 2012 7.370 7.450 7.360 7.450 2,400 +0.10(+1.36%)
Jul 31, 2012 7.210 7.350 7.180 7.350 2,900 +0.15(+2.08%)
Jul 30, 2012 7.390 7.390 7.100 7.200 3,100 -0.05(-0.69%)
Jul 27, 2012 8.000 8.000 7.250 7.250 13,974 +0.01(+0.15%)
Jul 26, 2012 7.570 7.880 7.190 7.239 9,910 +0.06(+0.82%)
Jul 25, 2012 7.000 7.200 7.000 7.180 1,675 +0.18(+2.57%)
Jul 24, 2012 6.850 7.000 6.850 7.000 2,944 +0.01(+0.14%)
Jul 23, 2012 6.940 7.040 6.940 6.990 1,050 +0.01(+0.15%)
Jul 20, 2012 6.930 6.990 6.930 6.980 500 -0.03(-0.43%)
Jul 19, 2012 6.890 7.040 6.890 7.010 3,083 +0.01(+0.14%)
Jul 18, 2012 7.000 7.000 6.980 7.000 2,100 -0.04(-0.57%)
Jul 17, 2012 6.950 7.115 6.860 7.040 4,475 -0.09(-1.26%)
Jul 16, 2012 6.910 7.130 6.861 7.130 3,699 +0.03(+0.42%)
Jul 13, 2012 7.030 7.200 7.030 7.100 4,476 +0.05(+0.71%)
Jul 12, 2012 7.050 7.140 7.050 7.050 2,100 -0.05(-0.70%)
Jul 11, 2012 7.190 7.240 7.060 7.100 8,168 -0.01(-0.14%)
Jul 10, 2012 7.120 7.120 7.110 7.110 657 +0.06(+0.85%)
Jul 09, 2012 7.500 7.520 7.024 7.050 7,590 -0.50(-6.62%)
Jul 06, 2012 7.570 7.570 7.550 7.550 1,150 -0.05(-0.66%)
Jul 05, 2012 7.430 7.790 7.430 7.600 6,782 +0.42(+5.92%)
Jul 03, 2012 7.100 7.175 7.100 7.175 448 +0.01(+0.21%)
Jul 02, 2012 7.160 7.160 7.160 7.160 300 -0.08(-1.16%)
Jun 29, 2012 7.140 7.244 7.000 7.244 2,096 +0.19(+2.75%)
Jun 28, 2012 6.990 7.050 6.764 7.050 2,835 +0.05(+0.71%)
Jun 27, 2012 6.800 7.050 6.750 7.000 13,699 -0.01(-0.14%)
Jun 26, 2012 6.970 7.010 6.910 7.010 1,300 -0.04(-0.57%)
Jun 25, 2012 6.980 7.050 6.750 7.050 2,727 -0.06(-0.85%)
Jun 22, 2012 7.000 7.110 7.000 7.110 1,164 +0.06(+0.85%)
Jun 21, 2012 7.080 7.080 6.860 7.050 10,610 -0.03(-0.43%)
Jun 19, 2012 7.080 7.080 7.080 7.080 1,400 -0.17(-2.34%)
Jun 18, 2012 7.270 7.270 7.010 7.250 1,784 -0.03(-0.41%)
Jun 15, 2012 7.370 7.400 7.210 7.280 4,468 +0.28(+4.00%)
Jun 14, 2012 7.239 7.239 7.000 7.000 4,481 -0.31(-4.24%)
Jun 13, 2012 7.160 7.310 7.090 7.310 2,928 +0.06(+0.83%)
Jun 12, 2012 7.050 7.250 7.000 7.250 1,000 +0.25(+3.57%)
Jun 11, 2012 7.000 7.078 7.000 7.000 1,976 -0.11(-1.55%)
Jun 08, 2012 7.320 7.320 7.010 7.110 1,900 +0.01(+0.13%)
Jun 07, 2012 7.510 7.730 7.101 7.101 5,324 -0.31(-4.18%)
Jun 06, 2012 7.130 7.800 7.100 7.410 4,200 +0.31(+4.37%)
Jun 05, 2012 7.100 7.120 7.070 7.100 2,799 +0.00(+0.00%)
Jun 04, 2012 6.990 7.250 6.990 7.100 28,406 +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.