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 (%)
Jul 31, 2015 6.004 6.470 6.004 6.180 1,943 -0.24(-3.71%)
Jul 30, 2015 6.250 6.470 6.250 6.418 4,391 +0.30(+4.87%)
Jul 27, 2015 6.200 6.120 6.120 6.120 3,400 -0.27(-4.23%)
Jul 24, 2015 6.363 6.470 6.363 6.390 508 +0.08(+1.21%)
Jul 23, 2015 6.320 6.320 6.300 6.313 836 -0.14(-2.12%)
Jul 22, 2015 6.450 6.450 6.450 6.450 212 +0.02(+0.31%)
Jul 21, 2015 6.430 6.430 6.430 6.430 554 +0.13(+2.06%)
Jul 20, 2015 6.338 6.338 6.300 6.300 1,382 -0.17(-2.63%)
Jul 17, 2015 6.396 6.480 6.390 6.470 2,524 +0.04(+0.62%)
Jul 16, 2015 6.330 6.480 6.330 6.430 710 +0.17(+2.71%)
Jul 15, 2015 6.270 6.310 6.250 6.260 3,849 -0.05(-0.79%)
Jul 14, 2015 6.310 6.310 6.310 6.310 270 +0.06(+0.96%)
Jul 13, 2015 6.620 6.800 6.250 6.250 1,177 -0.05(-0.79%)
Jul 09, 2015 6.270 6.300 6.300 6.300 900 +0.07(+1.12%)
Jul 08, 2015 6.440 6.440 6.230 6.230 1,049 -0.29(-4.45%)
Jul 07, 2015 6.520 6.460 6.460 6.520 598 +0.06(+0.93%)
Jul 06, 2015 6.130 6.465 6.130 6.460 1,410 +0.06(+0.94%)
Jul 02, 2015 6.440 6.400 6.400 6.400 3,400 -0.19(-2.82%)
Jul 01, 2015 6.585 6.585 6.585 6.585 530 -0.14(-2.15%)
Jun 30, 2015 6.460 6.960 6.460 6.730 785 +0.46(+7.39%)
Jun 29, 2015 6.480 6.500 6.120 6.267 9,242 -0.15(-2.38%)
Jun 26, 2015 6.810 7.350 6.400 6.420 47,911 -0.40(-5.87%)
Jun 25, 2015 6.820 6.820 6.820 6.820 205 -0.22(-3.12%)
Jun 24, 2015 6.890 7.040 6.890 7.040 387 +0.07(+1.00%)
Jun 23, 2015 6.800 6.970 6.800 6.970 1,757 -0.03(-0.43%)
Jun 22, 2015 6.840 7.039 6.840 7.000 2,169 +0.17(+2.49%)
Jun 19, 2015 6.980 7.190 6.830 6.830 1,749 -0.22(-3.12%)
Jun 18, 2015 7.250 7.250 7.020 7.050 6,356 -0.20(-2.76%)
Jun 17, 2015 7.700 7.700 7.250 7.250 1,861 +0.02(+0.28%)
Jun 16, 2015 7.340 7.350 7.200 7.230 2,045 +0.08(+1.12%)
Jun 15, 2015 7.280 7.510 7.110 7.150 11,500 -0.08(-1.11%)
Jun 12, 2015 7.350 7.350 7.180 7.230 990 -0.04(-0.55%)
Jun 11, 2015 7.080 7.490 7.070 7.270 7,378 +0.05(+0.69%)
Jun 10, 2015 7.190 7.230 7.019 7.220 4,917 +0.05(+0.70%)
Jun 09, 2015 7.050 7.170 7.050 7.170 542 -0.00(-0.06%)
Jun 08, 2015 7.232 7.264 7.110 7.174 2,053 -0.03(-0.36%)
Jun 05, 2015 7.210 7.260 6.928 7.200 5,903 +0.01(+0.14%)
Jun 04, 2015 7.000 7.200 7.000 7.190 10,639 +0.00(+0.00%)
Jun 03, 2015 7.170 7.200 7.110 7.190 2,012 +0.11(+1.55%)
Jun 02, 2015 6.880 7.175 6.880 7.080 2,154 +0.27(+3.96%)
Jun 01, 2015 6.840 6.878 6.810 6.810 1,375 +0.00(+0.00%)
May 29, 2015 6.930 6.930 6.810 6.810 724 -0.07(-1.02%)
May 28, 2015 6.800 6.890 6.800 6.880 8,008 +0.16(+2.38%)
May 27, 2015 6.754 6.754 6.660 6.720 1,907 +0.07(+1.05%)
May 26, 2015 6.610 6.920 6.610 6.650 3,357 +0.03(+0.45%)
May 22, 2015 6.850 6.620 6.620 6.620 8,400 -0.23(-3.29%)
May 21, 2015 6.300 7.100 6.300 6.845 22,309 +0.30(+4.62%)
May 20, 2015 6.880 6.910 6.400 6.543 10,282 -0.30(-4.34%)
May 19, 2015 6.710 6.900 6.010 6.840 32,557 +0.15(+2.19%)
May 18, 2015 7.410 7.410 5.980 6.694 102,626 -0.68(-9.18%)
May 15, 2015 9.190 9.190 7.325 7.370 38,387 -2.31(-23.86%)
May 14, 2015 9.470 9.680 9.470 9.680 1,100 +0.28(+2.98%)
May 13, 2015 9.990 10.00 9.400 9.400 6,902 -0.58(-5.81%)
May 12, 2015 9.820 9.990 9.820 9.980 699 +0.18(+1.84%)
May 11, 2015 9.800 9.800 9.800 9.800 277 +0.05(+0.51%)
May 08, 2015 9.580 9.758 9.580 9.750 2,050 +0.15(+1.56%)
May 07, 2015 9.610 9.633 9.550 9.600 7,467 +0.06(+0.63%)
May 06, 2015 9.810 9.810 9.540 9.540 549 -0.26(-2.65%)
May 05, 2015 9.800 10.00 9.800 9.800 3,056 +0.29(+3.06%)
May 04, 2015 9.509 9.509 9.509 9.509 138 -0.00(-0.01%)
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.