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 (%)
Dec 31, 2015 5.550 5.250 5.250 5.250 5,700 -0.24(-4.42%)
Dec 30, 2015 5.470 5.499 5.435 5.493 2,915 -0.15(-2.61%)
Dec 29, 2015 5.303 5.640 5.303 5.640 6,133 +0.18(+3.30%)
Dec 28, 2015 5.433 5.690 5.370 5.460 5,338 +0.09(+1.68%)
Dec 24, 2015 5.150 5.370 5.370 5.370 7,000 +0.05(+0.94%)
Dec 23, 2015 5.180 5.380 5.090 5.320 10,973 +0.27(+5.35%)
Dec 22, 2015 5.050 5.474 5.050 5.050 4,081 -0.17(-3.26%)
Dec 21, 2015 5.200 5.360 5.100 5.220 4,739 +0.02(+0.38%)
Dec 18, 2015 5.230 5.380 5.210 5.200 11,838 -0.13(-2.53%)
Dec 17, 2015 5.480 5.540 5.220 5.335 6,634 +0.08(+1.62%)
Dec 16, 2015 5.720 5.720 5.100 5.250 19,371 -0.23(-4.20%)
Dec 15, 2015 5.500 5.890 5.070 5.480 31,618 +0.29(+5.59%)
Dec 14, 2015 5.230 6.000 5.020 5.190 30,188 +0.09(+1.76%)
Dec 11, 2015 5.050 5.390 5.000 5.100 19,259 -0.88(-14.72%)
Dec 10, 2015 6.180 6.180 5.860 5.980 6,209 +0.18(+3.10%)
Dec 09, 2015 5.730 5.980 5.730 5.800 7,704 +0.09(+1.58%)
Dec 08, 2015 6.030 6.100 5.710 5.710 6,618 -0.31(-5.15%)
Dec 07, 2015 6.080 6.140 6.020 6.020 1,033 -0.17(-2.75%)
Dec 04, 2015 6.250 6.310 6.100 6.190 12,123 -0.03(-0.48%)
Dec 03, 2015 6.800 6.800 6.220 6.220 1,685 -0.19(-2.90%)
Dec 02, 2015 6.406 6.406 6.406 6.406 654 +0.05(+0.86%)
Dec 01, 2015 6.550 6.700 6.210 6.351 4,194 -0.13(-1.99%)
Nov 30, 2015 6.575 6.600 6.207 6.480 2,831 -0.08(-1.22%)
Nov 27, 2015 6.850 6.950 6.560 6.560 871 -0.12(-1.87%)
Nov 25, 2015 6.660 6.685 6.685 6.685 1,600 -0.02(-0.22%)
Nov 24, 2015 6.580 6.900 6.580 6.700 9,167 -0.18(-2.61%)
Nov 20, 2015 6.880 6.710 6.730 6.880 1,853 +0.17(+2.53%)
Nov 19, 2015 6.510 6.860 6.510 6.710 1,104 +0.20(+3.07%)
Nov 18, 2015 6.850 6.850 6.510 6.510 1,686 +0.01(+0.15%)
Nov 17, 2015 6.520 6.520 6.500 6.500 1,484 -0.25(-3.70%)
Nov 16, 2015 6.820 6.820 6.750 6.750 1,848 -0.08(-1.21%)
Nov 13, 2015 6.930 6.930 6.833 6.833 1,143 -0.12(-1.70%)
Nov 12, 2015 7.170 7.216 6.950 6.951 3,630 -0.35(-4.78%)
Nov 11, 2015 7.300 7.300 7.210 7.300 527 -0.03(-0.41%)
Nov 10, 2015 7.380 7.380 7.287 7.330 711 +0.06(+0.83%)
Nov 09, 2015 7.280 7.280 7.270 7.270 1,487 +0.05(+0.75%)
Nov 06, 2015 7.150 7.280 7.150 7.216 1,008 +0.05(+0.64%)
Nov 05, 2015 7.150 7.210 7.150 7.170 1,614 -0.14(-1.92%)
Nov 04, 2015 7.362 7.362 7.310 7.310 980 -0.13(-1.75%)
Nov 03, 2015 7.470 7.470 7.440 7.440 276 -0.21(-2.75%)
Nov 02, 2015 7.650 7.650 7.650 7.650 304 +0.00(+0.00%)
Oct 29, 2015 7.650 7.650 7.650 7.650 75 -0.06(-0.78%)
Oct 28, 2015 7.710 7.710 7.710 7.710 1,029 +0.07(+0.92%)
Oct 27, 2015 7.810 7.830 7.565 7.640 3,021 -0.27(-3.41%)
Oct 26, 2015 7.880 7.960 7.600 7.910 5,083 +0.21(+2.73%)
Oct 23, 2015 7.950 7.950 7.580 7.700 945 -0.18(-2.28%)
Oct 22, 2015 7.460 7.880 7.460 7.880 6,045 +0.42(+5.59%)
Oct 21, 2015 7.470 7.480 7.463 7.463 1,914 -0.02(-0.23%)
Oct 20, 2015 7.495 7.495 7.480 7.480 1,216 -0.16(-2.09%)
Oct 19, 2015 7.500 7.640 7.430 7.640 4,132 +0.03(+0.39%)
Oct 16, 2015 7.340 7.610 7.340 7.610 5,345 +0.26(+3.54%)
Oct 15, 2015 7.524 7.524 7.310 7.350 2,957 -0.12(-1.55%)
Oct 14, 2015 7.466 7.466 7.466 7.466 271 +0.04(+0.48%)
Oct 13, 2015 7.470 7.580 7.390 7.430 2,200 -0.02(-0.27%)
Oct 12, 2015 7.470 7.600 7.360 7.450 2,838 -0.10(-1.32%)
Oct 09, 2015 7.532 7.580 7.390 7.550 2,778 +0.15(+2.03%)
Oct 08, 2015 7.350 7.540 7.350 7.400 5,317 +0.02(+0.27%)
Oct 07, 2015 7.400 7.620 7.380 7.380 3,230 -0.30(-3.91%)
Oct 06, 2015 7.870 7.870 7.580 7.680 4,955 -0.13(-1.66%)
Oct 05, 2015 8.030 8.030 7.810 7.810 1,413 +0.09(+1.17%)
Oct 02, 2015 7.800 8.030 7.660 7.720 5,387 -0.10(-1.28%)
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.