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, 2017 3.550 3.630 3.550 3.630 546 +0.04(+1.11%)
Jul 28, 2017 3.543 3.600 3.543 3.590 10,650 +0.03(+0.84%)
Jul 27, 2017 3.645 3.645 3.560 3.560 4,213 +0.04(+1.14%)
Jul 26, 2017 3.550 3.685 3.510 3.520 10,686 -0.15(-4.09%)
Jul 25, 2017 3.720 3.720 3.570 3.670 3,626 +0.02(+0.55%)
Jul 24, 2017 3.610 3.679 3.550 3.650 4,195 +0.06(+1.67%)
Jul 21, 2017 3.610 3.740 3.471 3.590 31,544 -0.12(-3.23%)
Jul 20, 2017 3.710 3.710 3.710 3.710 403 +0.01(+0.27%)
Jul 19, 2017 3.800 3.890 3.660 3.700 19,897 -0.11(-2.89%)
Jul 18, 2017 3.748 3.810 3.748 3.810 3,114 +0.10(+2.70%)
Jul 17, 2017 3.770 3.799 3.619 3.710 16,168 -0.09(-2.37%)
Jul 14, 2017 3.810 3.820 3.520 3.800 9,501 +0.05(+1.33%)
Jul 13, 2017 3.756 3.790 3.750 3.750 4,616 -0.07(-1.78%)
Jul 12, 2017 3.840 3.960 3.750 3.818 14,119 -0.00(-0.05%)
Jul 11, 2017 3.710 3.990 3.710 3.820 10,749 +0.04(+1.19%)
Jul 10, 2017 3.900 3.995 3.600 3.775 13,979 +0.07(+2.03%)
Jul 07, 2017 4.100 4.100 3.650 3.700 15,184 -0.20(-5.13%)
Jul 06, 2017 3.750 4.130 3.750 3.900 14,491 -0.05(-1.27%)
Jul 05, 2017 3.750 4.000 3.420 3.950 16,229 +0.30(+8.22%)
Jul 03, 2017 3.880 3.880 3.570 3.650 7,881 -0.25(-6.41%)
Jun 30, 2017 4.042 4.042 3.900 3.900 2,965 -0.01(-0.26%)
Jun 29, 2017 3.960 4.136 3.900 3.910 12,439 -0.09(-2.25%)
Jun 28, 2017 4.164 4.164 4.000 4.000 10,148 -0.14(-3.38%)
Jun 27, 2017 4.020 4.180 4.020 4.140 9,512 +0.14(+3.50%)
Jun 26, 2017 4.050 4.050 4.000 4.000 1,507 -0.20(-4.75%)
Jun 22, 2017 4.199 4.199 4.199 290 +0.16(+3.85%)
Jun 20, 2017 4.044 4.044 4.044 2 -0.07(-1.61%)
Jun 19, 2017 4.060 4.143 3.930 4.110 11,397 +0.12(+3.01%)
Jun 16, 2017 4.080 4.080 3.950 3.990 5,580 -0.02(-0.50%)
Jun 14, 2017 4.010 4.010 4.010 329 -0.10(-2.43%)
Jun 12, 2017 4.110 4.110 4.110 23 -0.15(-3.50%)
Jun 09, 2017 4.110 4.550 3.900 4.259 11,100 +0.13(+3.13%)
Jun 08, 2017 4.160 4.520 4.130 4.130 2,638 -0.22(-5.06%)
Jun 07, 2017 4.370 4.400 4.080 4.350 4,062 -0.10(-2.35%)
Jun 06, 2017 4.005 4.730 4.005 4.455 11,230 +0.23(+5.56%)
Jun 05, 2017 4.020 4.250 4.020 4.220 1,166 -0.08(-1.86%)
Jun 01, 2017 4.300 4.300 4.300 103 +0.07(+1.69%)
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%)
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.