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 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%)
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.