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 28, 2010 6.600 6.780 6.500 6.780 700 +0.18(+2.73%)
May 26, 2010 6.500 6.600 6.600 6.600 5,300 +0.10(+1.54%)
May 25, 2010 6.320 6.500 6.250 6.500 9,669 +0.00(+0.00%)
May 24, 2010 6.330 6.550 6.310 6.500 1,400 +0.00(+0.00%)
May 21, 2010 6.470 6.870 6.470 6.500 2,247 +0.00(+0.00%)
May 20, 2010 6.510 6.574 6.500 6.500 1,960 -0.24(-3.56%)
May 19, 2010 6.490 6.740 6.300 6.740 6,878 +0.25(+3.85%)
May 18, 2010 6.440 6.800 6.400 6.490 4,335 -0.35(-5.12%)
May 17, 2010 6.520 6.840 6.260 6.840 5,263 +0.17(+2.55%)
May 14, 2010 6.530 6.750 6.500 6.670 5,719 +0.09(+1.37%)
May 13, 2010 6.515 6.800 6.515 6.580 1,842 -0.26(-3.80%)
May 12, 2010 6.750 6.840 6.500 6.840 8,804 +0.00(+0.00%)
May 11, 2010 6.710 6.840 6.600 6.840 4,701 -0.06(-0.87%)
May 10, 2010 6.900 7.000 6.760 6.900 2,100 +0.15(+2.22%)
May 07, 2010 6.660 7.050 6.600 6.750 6,100 +0.05(+0.75%)
May 06, 2010 7.020 7.300 6.700 6.700 4,961 -0.55(-7.59%)
May 05, 2010 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
May 04, 2010 7.011 7.250 7.011 7.250 600 +0.00(+0.00%)
May 03, 2010 7.250 7.250 7.010 7.250 7,606 -0.05(-0.68%)
Apr 30, 2010 7.550 7.659 7.250 7.300 2,100 -0.31(-4.04%)
Apr 29, 2010 7.550 7.680 7.550 7.607 3,549 -0.00(-0.01%)
Apr 28, 2010 7.740 7.740 7.550 7.608 764 +0.06(+0.77%)
Apr 27, 2010 7.600 7.810 7.550 7.550 2,194 -0.05(-0.66%)
Apr 26, 2010 7.600 7.660 7.550 7.600 3,233 +0.08(+1.06%)
Apr 23, 2010 7.280 7.580 7.280 7.520 2,100 +0.02(+0.27%)
Apr 22, 2010 7.260 7.500 7.260 7.500 2,448 +0.10(+1.35%)
Apr 21, 2010 7.350 7.430 7.250 7.400 2,470 -0.02(-0.27%)
Apr 20, 2010 7.420 7.520 7.300 7.420 3,289 +0.00(+0.00%)
Apr 19, 2010 7.080 7.420 7.010 7.420 8,935 +0.12(+1.65%)
Apr 16, 2010 7.250 7.300 7.250 7.300 2,450 +0.03(+0.41%)
Apr 15, 2010 7.250 7.375 7.250 7.270 2,895 +0.02(+0.28%)
Apr 14, 2010 7.250 7.480 6.960 7.250 20,316 -0.59(-7.52%)
Apr 13, 2010 7.220 7.840 7.220 7.840 1,600 +0.60(+8.29%)
Apr 12, 2010 7.024 7.440 7.000 7.240 7,657 +0.06(+0.84%)
Apr 09, 2010 7.330 7.330 7.131 7.180 500 -0.32(-4.27%)
Apr 08, 2010 7.500 7.500 7.500 7.500 100 +0.30(+4.17%)
Apr 07, 2010 7.200 7.200 7.200 7.200 200 +0.09(+1.27%)
Apr 06, 2010 7.320 7.320 7.110 7.110 1,313 -0.58(-7.54%)
Apr 05, 2010 7.990 7.990 7.510 7.690 10,401 +0.08(+1.05%)
Apr 01, 2010 7.120 7.610 7.610 7.610 600 -0.00(-0.00%)
Mar 31, 2010 7.675 7.675 7.610 7.610 214 -0.03(-0.39%)
Mar 30, 2010 7.640 7.640 7.640 7.640 100 +0.24(+3.21%)
Mar 29, 2010 7.720 7.720 7.260 7.402 7,036 -0.11(-1.44%)
Mar 26, 2010 8.000 8.000 7.500 7.510 800 -0.04(-0.53%)
Mar 25, 2010 7.305 7.580 7.280 7.550 1,498 +0.16(+2.17%)
Mar 24, 2010 7.620 7.650 7.390 7.390 3,211 -0.36(-4.65%)
Mar 23, 2010 7.300 7.795 7.250 7.750 1,296 -0.05(-0.64%)
Mar 22, 2010 8.060 8.205 7.500 7.800 12,276 -0.15(-1.89%)
Mar 19, 2010 8.130 8.130 7.750 7.950 3,683 -0.26(-3.17%)
Mar 18, 2010 7.920 8.210 7.920 8.210 10,237 +0.32(+4.04%)
Mar 17, 2010 7.510 7.900 7.510 7.891 5,958 +0.38(+5.07%)
Mar 16, 2010 7.300 7.550 7.210 7.510 11,730 +0.22(+3.02%)
Mar 15, 2010 7.400 7.400 7.160 7.290 4,000 -0.02(-0.25%)
Mar 12, 2010 7.030 7.525 7.030 7.308 7,389 +0.12(+1.67%)
Mar 11, 2010 7.500 7.500 7.000 7.188 4,722 -0.03(-0.44%)
Mar 10, 2010 7.450 7.450 7.220 7.220 1,100 -0.18(-2.43%)
Mar 09, 2010 7.330 7.430 7.300 7.400 3,189 +0.06(+0.82%)
Mar 08, 2010 7.095 7.585 7.001 7.340 7,283 +0.41(+5.92%)
Mar 05, 2010 6.940 7.050 6.841 6.930 3,906 +0.03(+0.43%)
Mar 04, 2010 6.970 6.990 6.820 6.900 4,530 -0.05(-0.72%)
Mar 03, 2010 6.500 6.950 6.500 6.950 8,528 +0.15(+2.21%)
Mar 02, 2010 6.940 6.973 6.700 6.800 9,143 +0.00(+0.00%)
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.