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, 2016 6.440 6.440 6.200 6.311 2,475 -0.08(-1.24%)
May 27, 2016 6.190 6.390 6.390 6.390 3,700 -0.08(-1.24%)
May 26, 2016 6.460 6.520 6.200 6.470 1,118 -0.13(-1.97%)
May 25, 2016 6.200 7.080 6.200 6.600 10,059 +0.55(+9.09%)
May 24, 2016 6.000 6.300 6.000 6.050 9,359 +0.04(+0.67%)
May 20, 2016 6.030 6.010 6.010 6.010 1,200 +0.01(+0.17%)
May 19, 2016 6.300 6.405 6.000 6.000 13,832 -0.37(-5.73%)
May 18, 2016 6.348 6.800 6.300 6.365 22,594 -0.04(-0.70%)
May 17, 2016 6.510 6.510 6.250 6.410 805 -0.21(-3.17%)
May 16, 2016 6.500 6.700 6.500 6.620 2,483 -0.28(-4.06%)
May 13, 2016 6.900 6.900 6.900 6.900 280 +0.01(+0.16%)
May 12, 2016 6.610 6.970 6.610 6.889 1,322 +0.16(+2.37%)
May 11, 2016 6.760 7.490 6.450 6.730 3,552 -0.04(-0.59%)
May 06, 2016 6.860 6.770 6.770 6.770 12,100 -0.07(-1.02%)
May 05, 2016 6.980 7.010 6.840 6.840 381 +0.03(+0.44%)
May 04, 2016 6.801 6.830 6.800 6.810 2,340 -0.09(-1.30%)
May 03, 2016 7.270 7.460 6.900 6.900 6,586 -0.40(-5.48%)
May 02, 2016 7.890 7.890 7.280 7.300 9,557 -0.10(-1.35%)
Apr 29, 2016 7.010 7.410 7.010 7.400 1,096 +0.27(+3.79%)
Apr 28, 2016 7.070 7.475 7.070 7.130 3,768 -0.14(-1.93%)
Apr 27, 2016 7.400 7.500 7.000 7.270 2,477 -0.17(-2.28%)
Apr 26, 2016 8.100 8.391 7.370 7.440 12,446 -0.66(-8.15%)
Apr 25, 2016 8.175 8.470 7.850 8.100 7,560 -0.10(-1.22%)
Apr 22, 2016 8.000 8.510 7.767 8.200 20,026 +0.44(+5.67%)
Apr 21, 2016 7.220 7.900 7.200 7.760 39,708 +0.69(+9.76%)
Apr 20, 2016 7.250 7.250 6.920 7.070 1,187 -0.18(-2.48%)
Apr 19, 2016 7.340 7.340 7.250 7.250 297 +0.27(+3.87%)
Apr 18, 2016 6.990 7.390 6.660 6.980 5,395 -0.06(-0.85%)
Apr 15, 2016 7.159 7.440 7.040 7.040 1,733 +0.45(+6.83%)
Apr 14, 2016 6.590 6.590 6.590 6.590 173 -0.61(-8.47%)
Apr 13, 2016 7.200 7.200 7.200 7.200 272 +0.11(+1.48%)
Apr 12, 2016 7.250 7.310 7.090 7.095 3,753 -0.08(-1.05%)
Apr 11, 2016 7.060 7.170 6.880 7.170 5,164 +0.03(+0.42%)
Apr 07, 2016 7.070 7.140 7.140 7.140 38 +0.00(+0.00%)
Apr 06, 2016 6.897 7.250 6.880 7.140 4,698 +0.31(+4.54%)
Apr 05, 2016 6.950 7.000 6.830 6.830 17,607 -0.03(-0.44%)
Apr 04, 2016 6.740 6.930 6.550 6.860 3,106 +0.25(+3.78%)
Apr 01, 2016 6.580 6.900 6.532 6.610 1,659 +0.10(+1.53%)
Mar 31, 2016 6.650 6.650 6.510 6.510 365 -0.18(-2.69%)
Mar 30, 2016 6.725 6.725 6.690 6.690 1,062 +0.00(+0.00%)
Mar 29, 2016 6.662 6.950 6.662 6.690 1,174 -0.28(-4.09%)
Mar 28, 2016 6.700 6.975 6.530 6.975 9,534 +0.22(+3.33%)
Mar 24, 2016 6.470 6.750 6.750 6.750 1,300 +0.29(+4.49%)
Mar 23, 2016 6.425 6.485 6.425 6.460 2,406 +0.03(+0.47%)
Mar 22, 2016 6.460 6.750 6.430 6.430 6,228 +0.03(+0.47%)
Mar 21, 2016 6.450 6.500 6.400 6.400 927 -0.09(-1.39%)
Mar 18, 2016 6.310 6.500 6.310 6.490 6,935 +0.10(+1.56%)
Mar 17, 2016 6.240 6.470 6.217 6.390 7,844 -0.09(-1.39%)
Mar 16, 2016 6.360 6.480 6.305 6.480 2,287 +0.23(+3.68%)
Mar 15, 2016 6.210 6.410 6.210 6.250 2,397 +0.19(+3.14%)
Mar 14, 2016 6.360 6.480 6.030 6.060 5,552 -0.13(-2.10%)
Mar 11, 2016 6.110 6.220 6.030 6.190 6,645 +0.04(+0.65%)
Mar 10, 2016 6.000 6.380 6.000 6.150 1,375 +0.15(+2.50%)
Mar 09, 2016 6.030 6.120 6.000 6.000 1,300 -0.01(-0.17%)
Mar 08, 2016 6.215 6.260 6.010 6.010 1,528 -0.04(-0.66%)
Mar 07, 2016 6.050 6.140 6.000 6.050 3,592 +0.05(+0.83%)
Mar 04, 2016 6.130 6.130 5.960 6.000 1,805 -0.42(-6.50%)
Mar 03, 2016 6.030 6.417 5.850 6.417 12,054 +0.27(+4.34%)
Mar 02, 2016 5.850 6.250 5.850 6.150 5,803 +0.38(+6.59%)
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.