Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Foundry Inc (NQ: SOFO )

N/A 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 (%)
Feb 28, 2018 2.350 2.354 2.350 2.350 1,015 +0.07(+3.07%)
Feb 27, 2018 2.308 2.308 2.280 2.280 2,705 -0.01(-0.44%)
Feb 26, 2018 2.320 2.359 2.260 2.290 7,784 -0.04(-1.72%)
Feb 23, 2018 2.350 2.460 2.260 2.330 8,733 -0.01(-0.43%)
Feb 22, 2018 2.310 2.380 2.220 2.340 12,446 +0.04(+1.74%)
Feb 21, 2018 2.411 2.420 2.250 2.300 33,295 -0.29(-11.19%)
Feb 20, 2018 2.620 2.620 2.370 2.590 11,720 -0.01(-0.39%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.09(+3.59%)
Feb 15, 2018 2.460 2.560 2.450 2.510 2,291 -0.05(-1.95%)
Feb 14, 2018 2.500 2.688 2.480 2.560 2,277 -0.08(-3.03%)
Feb 13, 2018 2.550 2.700 2.400 2.640 26,693 +0.14(+5.58%)
Feb 12, 2018 2.500 2.550 2.450 2.501 5,283 -0.06(-2.27%)
Feb 09, 2018 2.480 2.560 2.400 2.559 9,500 +0.02(+0.79%)
Feb 08, 2018 2.460 2.538 2.460 2.538 1,204 +0.06(+2.36%)
Feb 07, 2018 2.510 2.510 2.480 2.480 6,267 -0.08(-3.13%)
Feb 06, 2018 2.550 2.690 2.550 2.560 3,969 +0.11(+4.49%)
Feb 05, 2018 2.770 2.450 2.450 4,567 -0.10(-3.92%)
Feb 02, 2018 2.550 2.650 2.440 2.550 21,584 +0.01(+0.39%)
Feb 01, 2018 2.410 2.600 2.410 2.540 33,395 +0.07(+2.83%)
Jan 31, 2018 2.480 2.480 2.351 2.470 17,121 -0.12(-4.63%)
Jan 30, 2018 2.592 2.360 2.590 8,309 +0.07(+2.78%)
Jan 29, 2018 2.440 2.905 2.350 2.520 57,823 +0.16(+6.78%)
Jan 26, 2018 2.410 2.410 2.360 2.360 3,051 +0.01(+0.43%)
Jan 25, 2018 2.390 2.430 2.350 2.350 2,315 -0.04(-1.54%)
Jan 24, 2018 2.380 2.387 2.282 2.387 1,518 +0.01(+0.29%)
Jan 23, 2018 2.380 2.410 2.336 2.380 3,517 -0.02(-0.83%)
Jan 22, 2018 2.312 2.410 2.312 2.400 9,300 -0.00(-0.10%)
Jan 19, 2018 2.450 2.570 2.311 2.402 8,456 -0.04(-1.50%)
Jan 18, 2018 2.460 2.510 2.400 2.439 10,417 -0.05(-2.05%)
Jan 17, 2018 2.528 2.550 2.480 2.490 16,651 -0.13(-4.96%)
Jan 16, 2018 2.610 2.700 2.501 2.620 8,300 -0.03(-1.13%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.05(-1.85%)
Jan 11, 2018 2.700 2.710 2.647 2.700 2,449 +0.02(+0.75%)
Jan 10, 2018 2.740 2.740 2.631 2.680 5,747 +0.01(+0.37%)
Jan 09, 2018 2.630 2.740 2.621 2.670 1,380 +0.04(+1.52%)
Jan 08, 2018 2.728 2.728 2.610 2.630 5,427 -0.09(-3.31%)
Jan 05, 2018 2.640 2.750 2.640 2.720 11,376 +0.02(+0.74%)
Jan 04, 2018 2.772 2.772 2.700 2.700 14,884 -0.01(-0.37%)
Jan 03, 2018 2.743 2.890 2.690 2.710 7,578 -0.02(-0.73%)
Jan 02, 2018 2.930 3.180 2.560 2.730 20,802 -0.28(-9.30%)
Dec 29, 2017 3.010 3.010 3.010 0 +0.33(+12.31%)
Dec 28, 2017 2.800 2.850 2.590 2.680 50,034 -0.09(-3.25%)
Dec 27, 2017 2.500 2.980 2.350 2.770 89,087 +0.33(+13.52%)
Dec 26, 2017 2.220 2.488 2.220 2.440 39,856 +0.06(+2.52%)
Dec 22, 2017 2.230 2.400 2.050 2.380 60,739 +0.10(+4.39%)
Dec 21, 2017 2.430 2.430 2.260 2.280 35,755 -0.15(-6.17%)
Dec 20, 2017 2.570 2.640 2.400 2.430 62,023 -0.15(-5.81%)
Dec 19, 2017 2.590 2.630 2.520 2.580 18,313 -0.03(-1.15%)
Dec 18, 2017 2.760 3.143 2.610 2.610 36,686 -0.15(-5.43%)
Dec 15, 2017 2.370 3.040 2.280 2.760 52,220 +0.39(+16.46%)
Dec 14, 2017 2.400 2.400 2.300 2.370 11,989 -0.04(-1.66%)
Dec 13, 2017 2.350 2.530 2.350 2.410 17,785 +0.02(+0.84%)
Dec 12, 2017 2.260 2.696 2.260 2.390 6,626 -0.18(-7.00%)
Dec 11, 2017 2.713 2.720 2.379 2.570 8,507 -0.16(-5.72%)
Dec 08, 2017 2.260 2.796 2.211 2.726 11,408 -0.01(-0.20%)
Dec 07, 2017 2.870 2.870 2.570 2.731 7,955 -0.01(-0.31%)
Dec 06, 2017 2.700 2.844 2.600 2.740 6,387 +0.06(+2.24%)
Dec 05, 2017 2.900 2.980 2.680 2.680 9,811 -0.32(-10.69%)
Dec 04, 2017 3.110 2.920 3.001 27,857 +0.08(+2.77%)
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.