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 (%)
Aug 31, 2010 9.750 10.30 9.750 10.00 2,012 +0.29(+2.99%)
Aug 30, 2010 9.680 9.820 9.680 9.710 2,468 +0.26(+2.75%)
Aug 27, 2010 9.380 9.750 9.380 9.450 8,050 +0.10(+1.07%)
Aug 26, 2010 10.36 10.40 9.050 9.350 10,213 -1.11(-10.61%)
Aug 25, 2010 10.57 10.57 10.24 10.46 824 -0.24(-2.24%)
Aug 24, 2010 10.65 10.85 10.55 10.70 8,632 -0.20(-1.84%)
Aug 23, 2010 10.75 10.90 10.75 10.90 2,522 +0.01(+0.05%)
Aug 20, 2010 10.90 10.99 10.50 10.89 4,540 -0.01(-0.05%)
Aug 19, 2010 10.82 10.90 10.75 10.90 5,185 +0.15(+1.40%)
Aug 18, 2010 10.55 10.85 9.760 10.75 16,761 +0.25(+2.38%)
Aug 17, 2010 10.60 10.89 10.37 10.50 18,338 -0.11(-1.04%)
Aug 16, 2010 9.893 10.61 9.890 10.61 8,484 +0.71(+7.17%)
Aug 13, 2010 9.885 9.920 9.850 9.900 7,280 +0.08(+0.82%)
Aug 12, 2010 9.930 9.930 9.630 9.820 4,146 -0.08(-0.81%)
Aug 11, 2010 9.500 9.937 9.500 9.900 6,138 +0.06(+0.61%)
Aug 10, 2010 9.870 9.870 9.750 9.840 15,932 +0.04(+0.41%)
Aug 09, 2010 9.430 9.850 8.460 9.800 15,229 +0.26(+2.73%)
Aug 06, 2010 8.800 9.750 8.800 9.540 19,969 +0.74(+8.41%)
Aug 05, 2010 8.150 8.940 8.100 8.800 10,005 +0.64(+7.84%)
Aug 04, 2010 7.950 8.420 7.760 8.160 41,366 +0.30(+3.82%)
Aug 03, 2010 7.555 7.860 7.540 7.860 1,305 +0.04(+0.51%)
Aug 02, 2010 7.750 7.820 7.610 7.820 1,600 +0.16(+2.09%)
Jul 30, 2010 7.535 7.750 7.520 7.660 5,690 -0.02(-0.26%)
Jul 29, 2010 7.750 7.750 7.680 7.680 2,807 +0.15(+1.99%)
Jul 27, 2010 7.750 7.530 7.530 7.530 2,100 -0.12(-1.57%)
Jul 26, 2010 7.470 7.730 7.220 7.650 4,137 +0.14(+1.80%)
Jul 23, 2010 7.275 7.599 7.275 7.515 2,632 -0.08(-1.12%)
Jul 22, 2010 7.640 7.640 7.410 7.600 3,810 +0.00(+0.00%)
Jul 21, 2010 7.500 7.600 7.500 7.600 3,573 +0.20(+2.70%)
Jul 20, 2010 7.490 7.490 7.300 7.400 771 -0.10(-1.33%)
Jul 19, 2010 7.510 7.510 7.500 7.500 1,239 -0.10(-1.32%)
Jul 16, 2010 7.660 7.660 7.520 7.600 2,620 -0.01(-0.13%)
Jul 15, 2010 7.560 7.610 7.500 7.610 1,800 +0.00(+0.00%)
Jul 14, 2010 7.580 7.950 7.580 7.610 4,733 -0.14(-1.81%)
Jul 13, 2010 7.840 7.840 7.650 7.750 1,724 +0.05(+0.65%)
Jul 12, 2010 7.790 7.790 7.540 7.700 4,311 -0.09(-1.16%)
Jul 09, 2010 7.570 7.890 7.570 7.790 12,374 +0.17(+2.23%)
Jul 08, 2010 7.320 7.620 7.320 7.620 2,302 +0.31(+4.24%)
Jul 07, 2010 7.184 7.320 7.160 7.310 2,450 -0.01(-0.13%)
Jul 06, 2010 7.200 7.319 7.020 7.319 5,180 +0.32(+4.56%)
Jul 02, 2010 6.835 7.200 6.806 7.000 5,906 +0.05(+0.72%)
Jul 01, 2010 7.420 7.420 6.900 6.950 13,705 -0.36(-4.92%)
Jun 30, 2010 7.160 7.452 7.160 7.310 4,593 +0.13(+1.81%)
Jun 29, 2010 7.160 7.180 7.160 7.180 6,565 +0.01(+0.08%)
Jun 25, 2010 7.000 7.495 6.990 7.174 5,115 +0.45(+6.76%)
Jun 24, 2010 6.660 6.750 6.660 6.720 500 -0.49(-6.79%)
Jun 23, 2010 6.770 7.320 6.770 7.210 700 -0.20(-2.70%)
Jun 21, 2010 7.150 7.410 7.410 7.410 5,800 +0.28(+3.93%)
Jun 18, 2010 6.670 7.130 6.520 7.130 1,409 +0.33(+4.85%)
Jun 17, 2010 6.800 6.800 6.800 6.800 300 +0.10(+1.49%)
Jun 16, 2010 6.790 6.800 6.700 6.700 600 +0.20(+3.08%)
Jun 15, 2010 6.144 6.500 6.144 6.500 700 -0.20(-2.99%)
Jun 14, 2010 6.700 6.700 6.500 6.700 2,530 -0.00(-0.07%)
Jun 11, 2010 6.650 6.710 6.640 6.705 1,300 +0.05(+0.83%)
Jun 10, 2010 6.500 6.650 6.500 6.650 2,129 +0.15(+2.31%)
Jun 09, 2010 6.500 6.500 6.450 6.500 1,600 +0.35(+5.69%)
Jun 08, 2010 6.150 6.300 6.150 6.150 2,235 +0.03(+0.49%)
Jun 07, 2010 6.250 6.300 5.835 6.120 3,050 -0.13(-2.08%)
Jun 04, 2010 6.649 6.649 6.250 6.250 420 -0.40(-6.01%)
Jun 03, 2010 6.650 6.650 6.650 6.650 100 +0.17(+2.62%)
Jun 02, 2010 6.710 6.710 6.310 6.480 1,962 -0.14(-2.11%)
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.