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, 2013 8.500 8.580 8.260 8.260 17,096 -0.27(-3.17%)
May 30, 2013 8.460 8.680 8.400 8.530 0 -0.09(-1.07%)
May 29, 2013 8.799 8.850 8.400 8.622 10,900 -0.17(-1.91%)
May 28, 2013 8.800 8.800 8.410 8.790 10,135 -0.04(-0.45%)
May 24, 2013 8.700 8.850 8.655 8.830 0 +0.13(+1.47%)
May 23, 2013 8.850 8.850 8.700 8.702 0 -0.19(-2.11%)
May 22, 2013 8.275 9.000 8.275 8.890 0 +0.64(+7.77%)
May 21, 2013 8.000 8.249 7.775 8.249 0 +0.26(+3.24%)
May 20, 2013 7.299 8.250 7.280 7.990 0 +0.69(+9.45%)
May 17, 2013 7.300 7.300 7.242 7.300 0 +0.05(+0.69%)
May 16, 2013 7.290 7.290 7.234 7.250 2,986 +0.04(+0.55%)
May 15, 2013 7.259 7.274 7.210 7.210 0 +0.20(+2.85%)
May 13, 2013 6.999 7.050 6.970 7.010 0 +0.11(+1.59%)
May 10, 2013 6.990 7.000 6.860 6.900 0 -0.10(-1.43%)
May 09, 2013 6.989 7.000 6.900 7.000 0 +0.00(+0.00%)
May 08, 2013 7.000 7.000 6.870 7.000 0 +0.00(+0.00%)
May 07, 2013 6.890 7.000 6.811 7.000 0 +0.10(+1.45%)
May 06, 2013 6.810 6.960 6.810 6.900 0 -0.01(-0.14%)
May 03, 2013 6.920 7.080 6.909 6.910 0 -0.11(-1.57%)
May 02, 2013 6.790 7.020 6.790 7.020 0 +0.20(+2.93%)
May 01, 2013 6.957 6.957 6.280 6.820 0 -0.19(-2.71%)
Apr 30, 2013 6.940 7.150 6.920 7.010 0 +0.02(+0.29%)
Apr 29, 2013 6.870 6.990 6.770 6.990 2,600 +0.05(+0.72%)
Apr 26, 2013 6.650 7.000 6.650 6.940 26,196 +0.41(+6.28%)
Apr 25, 2013 6.750 6.750 6.530 6.530 12,471 -0.32(-4.67%)
Apr 24, 2013 6.690 6.850 6.690 6.850 0 +0.09(+1.33%)
Apr 23, 2013 6.730 6.771 6.660 6.760 1,000 +0.10(+1.50%)
Apr 22, 2013 6.740 6.740 6.538 6.660 4,500 -0.16(-2.35%)
Apr 19, 2013 6.820 6.820 6.820 6.820 100 +0.12(+1.79%)
Apr 18, 2013 6.700 6.700 6.700 6.700 397 -0.15(-2.19%)
Apr 17, 2013 6.850 6.850 6.790 6.850 1,897 +0.18(+2.70%)
Apr 16, 2013 6.740 6.880 6.670 6.670 3,881 -0.07(-1.04%)
Apr 15, 2013 6.740 6.740 6.720 6.740 300 -0.10(-1.46%)
Apr 12, 2013 6.716 6.890 6.680 6.840 6,217 -0.02(-0.27%)
Apr 11, 2013 6.620 6.950 6.620 6.859 7,429 +0.24(+3.64%)
Apr 10, 2013 6.630 6.630 6.618 6.618 220 -0.16(-2.39%)
Apr 09, 2013 6.550 6.950 6.550 6.780 2,004 +0.18(+2.71%)
Apr 08, 2013 6.550 6.601 6.460 6.601 1,039 +0.16(+2.43%)
Apr 05, 2013 6.630 6.830 6.444 6.444 500 +0.01(+0.22%)
Apr 04, 2013 6.470 6.803 6.430 6.430 2,618 -0.08(-1.23%)
Apr 03, 2013 6.510 6.510 6.510 6.510 315 +0.05(+0.77%)
Apr 02, 2013 6.280 6.510 6.280 6.460 961 +0.17(+2.70%)
Apr 01, 2013 6.240 6.310 6.240 6.290 4,020 -0.04(-0.63%)
Mar 28, 2013 6.710 6.710 6.322 6.330 15,770 -0.43(-6.33%)
Mar 27, 2013 6.710 6.790 6.630 6.758 3,330 -0.05(-0.71%)
Mar 26, 2013 6.740 6.830 6.690 6.806 2,912 -0.04(-0.64%)
Mar 25, 2013 6.800 6.850 6.700 6.850 4,974 +0.13(+1.93%)
Mar 22, 2013 6.900 6.900 6.720 6.720 4,979 +0.02(+0.30%)
Mar 21, 2013 6.780 6.780 6.500 6.700 3,815 -0.07(-1.03%)
Mar 20, 2013 6.770 6.770 6.770 6.770 100 -0.02(-0.29%)
Mar 19, 2013 6.780 6.810 6.780 6.790 1,893 -0.05(-0.67%)
Mar 18, 2013 6.770 6.970 6.770 6.836 2,593 -0.15(-2.20%)
Mar 15, 2013 6.800 6.990 6.800 6.990 1,860 +0.19(+2.79%)
Mar 14, 2013 6.720 6.810 6.720 6.800 14,440 +0.04(+0.59%)
Mar 13, 2013 6.860 6.860 6.760 6.760 3,341 -0.01(-0.09%)
Mar 12, 2013 6.779 6.779 6.741 6.766 1,476 -0.04(-0.64%)
Mar 11, 2013 7.000 7.000 6.810 6.810 6,318 -0.19(-2.71%)
Mar 08, 2013 6.846 7.000 6.846 7.000 4,675 +0.08(+1.16%)
Mar 07, 2013 6.900 6.920 6.890 6.920 2,316 +0.09(+1.32%)
Mar 06, 2013 6.800 6.830 6.784 6.830 3,349 +0.13(+1.94%)
Mar 05, 2013 6.880 6.880 6.550 6.700 6,278 -0.02(-0.30%)
Mar 04, 2013 6.768 6.980 6.710 6.720 2,838 -0.13(-1.90%)
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.