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, 2018 2.350 2.350 2.230 2.350 2,958 +0.07(+3.07%)
May 30, 2018 2.340 2.340 2.280 2.280 948 -0.07(-2.98%)
May 29, 2018 2.350 2.350 2.350 2.350 400 +0.06(+2.62%)
May 25, 2018 2.290 2.290 2.290 0 -0.05(-2.04%)
May 24, 2018 2.338 2.338 2.338 2.338 198 +0.13(+5.73%)
May 23, 2018 2.211 2.211 2.211 2.211 3,112 -0.05(-2.17%)
May 22, 2018 2.320 2.400 2.233 2.260 20,644 +0.03(+1.35%)
May 21, 2018 2.220 2.330 2.220 2.230 1,044 -0.02(-0.89%)
May 18, 2018 2.360 2.390 2.220 2.250 4,628 +0.01(+0.45%)
May 17, 2018 2.230 2.240 2.230 2.240 791 -0.04(-1.75%)
May 16, 2018 2.220 2.400 2.220 2.280 4,536 -0.05(-2.32%)
May 14, 2018 2.334 2.334 2.334 89 -0.05(-2.30%)
May 11, 2018 2.260 2.389 2.250 2.389 699 -0.01(-0.46%)
May 10, 2018 2.294 2.400 2.294 2.400 5,393 +0.02(+0.94%)
May 09, 2018 2.400 2.400 2.250 2.378 4,841 -0.02(-0.93%)
May 08, 2018 2.400 2.400 2.280 2.400 12,331 +0.06(+2.56%)
May 07, 2018 2.270 2.360 2.270 2.340 2,800 +0.05(+2.18%)
May 04, 2018 2.395 2.395 2.290 2.290 982 -0.13(-5.37%)
May 02, 2018 2.420 2.420 2.420 1,275 +0.17(+7.56%)
May 01, 2018 2.390 2.400 2.180 2.250 14,307 -0.01(-0.50%)
Apr 30, 2018 2.280 2.400 2.261 2.261 3,297 -0.12(-4.99%)
Apr 27, 2018 2.380 2.380 2.380 2.380 703 +0.00(+0.00%)
Apr 26, 2018 2.380 2.380 2.380 2.380 575 +0.00(+0.00%)
Apr 25, 2018 2.380 2.380 2.380 2.380 634 -0.01(-0.42%)
Apr 24, 2018 2.400 2.400 2.349 2.390 2,963 +0.00(+0.00%)
Apr 23, 2018 2.390 2.390 2.390 2.390 281 -0.01(-0.41%)
Apr 20, 2018 2.299 2.400 2.290 2.400 10,650 +0.10(+4.19%)
Apr 19, 2018 2.238 2.350 2.231 2.303 18,491 +0.12(+5.66%)
Apr 18, 2018 2.220 2.220 2.180 2.180 9,494 -0.03(-1.36%)
Apr 17, 2018 2.191 2.222 2.191 2.210 1,321 +0.03(+1.38%)
Apr 16, 2018 2.310 2.310 2.170 2.180 11,095 +0.03(+1.27%)
Apr 13, 2018 2.162 2.185 2.150 2.153 4,707 -0.07(-2.96%)
Apr 12, 2018 2.200 2.227 2.200 2.218 2,269 -0.03(-1.26%)
Apr 11, 2018 2.210 2.247 2.210 2.247 1,495 +0.05(+2.12%)
Apr 10, 2018 2.259 2.260 2.200 2.200 5,061 -0.06(-2.71%)
Apr 09, 2018 2.261 2.261 2.261 2.261 1,103 +0.00(+0.06%)
Apr 05, 2018 2.260 2.260 2.260 110 -0.02(-0.75%)
Apr 04, 2018 2.193 2.300 2.193 2.277 6,932 +0.08(+3.50%)
Apr 03, 2018 2.190 2.240 2.190 2.200 4,551 +0.00(+0.00%)
Apr 02, 2018 2.189 2.235 2.180 2.200 1,848 -0.03(-1.35%)
Mar 29, 2018 2.230 2.230 2.230 0 +0.02(+0.90%)
Mar 28, 2018 2.200 2.210 2.195 2.210 10,932 +0.00(+0.00%)
Mar 27, 2018 2.217 2.240 2.210 2.210 1,954 -0.02(-0.90%)
Mar 26, 2018 2.319 2.320 2.201 2.230 14,750 -0.09(-3.88%)
Mar 23, 2018 2.320 2.320 2.266 2.320 8,607 -0.00(-0.02%)
Mar 22, 2018 2.325 2.380 2.300 2.320 11,197 +0.01(+0.45%)
Mar 21, 2018 2.326 2.326 2.300 2.310 5,897 -0.01(-0.58%)
Mar 20, 2018 2.330 2.340 2.260 2.323 1,557 -0.05(-2.28%)
Mar 19, 2018 2.306 2.378 2.265 2.378 1,247 -0.00(-0.10%)
Mar 16, 2018 2.330 2.380 2.305 2.380 1,812 +0.07(+3.03%)
Mar 15, 2018 2.353 2.353 2.310 2.310 657 -0.02(-0.65%)
Mar 14, 2018 2.310 2.350 2.310 2.325 1,412 -0.03(-1.27%)
Mar 13, 2018 2.370 2.390 2.350 2.355 4,520 +0.02(+0.64%)
Mar 12, 2018 2.384 2.389 2.300 2.340 7,563 -0.06(-2.50%)
Mar 09, 2018 2.270 2.400 2.270 2.400 14,491 +0.00(+0.04%)
Mar 08, 2018 2.399 2.399 2.399 2.399 212 +0.07(+2.96%)
Mar 07, 2018 2.390 2.390 2.310 2.330 2,487 -0.03(-1.27%)
Mar 06, 2018 2.460 2.460 2.360 2.360 939 +0.01(+0.43%)
Mar 05, 2018 2.420 2.420 2.350 2.350 1,062 -0.01(-0.23%)
Mar 02, 2018 2.260 2.370 2.260 2.355 5,630 +0.03(+1.18%)
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.