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, 2022 1.680 1.690 1.590 1.610 29,234 -0.03(-1.83%)
May 27, 2022 1.700 1.700 1.551 1.640 10,738 -0.05(-2.96%)
May 26, 2022 1.840 1.910 1.530 1.690 72,733 -0.17(-9.14%)
May 25, 2022 1.620 1.860 1.570 1.860 18,828 +0.19(+11.38%)
May 24, 2022 1.640 1.730 1.530 1.670 89,809 -0.07(-4.02%)
May 23, 2022 1.790 1.835 1.560 1.740 85,689 -0.06(-3.33%)
May 20, 2022 1.800 1.850 1.750 1.800 33,236 -0.04(-2.17%)
May 19, 2022 1.890 1.890 1.750 1.840 16,273 +0.02(+1.10%)
May 18, 2022 1.880 1.900 1.780 1.820 14,496 +0.04(+2.25%)
May 17, 2022 1.900 1.900 1.780 1.780 10,008 -0.12(-6.32%)
May 16, 2022 1.900 1.900 1.860 1.900 11,741 +0.01(+0.58%)
May 13, 2022 1.970 1.970 1.810 1.889 55,136 -0.01(-0.58%)
May 12, 2022 1.910 2.010 1.780 1.900 108,086 -0.05(-2.56%)
May 11, 2022 1.940 2.000 1.900 1.950 10,787 -0.05(-2.50%)
May 10, 2022 2.019 2.040 1.900 2.000 42,083 -0.02(-0.99%)
May 09, 2022 2.075 2.150 1.930 2.020 74,418 -0.16(-7.34%)
May 06, 2022 2.110 2.190 2.040 2.180 24,211 +0.03(+1.40%)
May 05, 2022 2.060 2.150 2.050 2.150 82,602 +0.03(+1.42%)
May 04, 2022 2.090 2.230 2.070 2.120 60,356 -0.03(-1.40%)
May 03, 2022 2.180 2.250 2.135 2.150 53,757 -0.10(-4.44%)
May 02, 2022 2.150 2.250 2.127 2.250 67,024 +0.07(+3.21%)
Apr 29, 2022 2.170 2.228 2.170 2.180 10,854 +0.01(+0.46%)
Apr 28, 2022 2.210 2.210 2.160 2.170 6,450 -0.09(-3.98%)
Apr 27, 2022 2.220 2.280 2.170 2.260 33,845 -0.01(-0.44%)
Apr 26, 2022 2.290 2.400 2.189 2.270 51,842 -0.08(-3.40%)
Apr 25, 2022 2.350 2.460 2.200 2.350 55,376 +0.00(+0.00%)
Apr 22, 2022 2.320 2.480 2.320 2.350 31,569 -0.19(-7.48%)
Apr 21, 2022 2.310 2.540 2.310 2.540 11,351 +0.11(+4.53%)
Apr 20, 2022 2.340 2.430 2.330 2.430 3,483 +0.02(+0.83%)
Apr 19, 2022 2.350 2.531 2.350 2.410 53,380 -0.09(-3.60%)
Apr 18, 2022 2.310 2.550 2.310 2.500 77,071 -0.08(-3.10%)
Apr 14, 2022 2.720 2.750 2.580 2.580 106,080 -0.36(-12.24%)
Apr 13, 2022 2.890 3.035 2.890 2.940 48,365 -0.04(-1.34%)
Apr 12, 2022 2.850 3.010 2.850 2.980 15,538 +0.05(+1.71%)
Apr 11, 2022 3.020 3.090 2.910 2.930 21,567 -0.09(-2.98%)
Apr 08, 2022 3.100 3.100 3.020 3.020 1,571 -0.08(-2.42%)
Apr 07, 2022 3.020 3.148 3.020 3.095 1,457 +0.08(+2.48%)
Apr 06, 2022 3.040 3.085 3.020 3.020 4,747 -0.07(-2.27%)
Apr 05, 2022 3.030 3.150 3.030 3.090 1,702 -0.06(-1.90%)
Apr 04, 2022 3.100 3.150 3.020 3.150 7,450 +0.02(+0.64%)
Apr 01, 2022 3.140 3.240 3.130 3.130 2,356 -0.01(-0.32%)
Mar 31, 2022 3.070 3.140 3.003 3.140 1,764 -0.01(-0.32%)
Mar 30, 2022 2.999 3.150 2.999 3.150 1,032 +0.11(+3.62%)
Mar 29, 2022 3.100 3.140 3.010 3.040 1,302 +0.06(+2.01%)
Mar 28, 2022 2.980 3.100 2.980 2.980 11,293 -0.01(-0.33%)
Mar 25, 2022 3.050 3.050 2.980 2.990 21,536 -0.06(-1.97%)
Mar 24, 2022 3.070 3.070 3.050 3.050 1,527 -0.01(-0.33%)
Mar 23, 2022 3.170 3.180 3.060 3.060 7,016 -0.02(-0.65%)
Mar 22, 2022 3.260 3.300 3.080 3.080 24,951 -0.22(-6.67%)
Mar 21, 2022 3.210 3.330 3.210 3.300 16,695 +0.22(+7.14%)
Mar 18, 2022 3.620 3.620 3.070 3.080 100,110 -0.42(-12.00%)
Mar 17, 2022 3.130 3.650 3.130 3.500 24,690 +0.00(+0.00%)
Mar 16, 2022 3.420 3.580 3.180 3.500 103,190 -0.07(-1.96%)
Mar 15, 2022 3.500 3.760 3.470 3.570 25,911 -0.03(-0.83%)
Mar 14, 2022 3.710 3.760 3.600 3.600 47,518 -0.20(-5.26%)
Mar 11, 2022 3.940 3.940 3.600 3.800 57,255 -0.00(-0.09%)
Mar 10, 2022 3.080 3.903 3.080 3.804 87,899 +0.70(+22.70%)
Mar 09, 2022 2.990 3.100 2.850 3.100 13,125 -0.05(-1.59%)
Mar 08, 2022 3.180 3.180 2.940 3.150 17,622 -0.02(-0.63%)
Mar 07, 2022 3.100 3.170 3.030 3.170 24,033 +0.07(+2.26%)
Mar 04, 2022 2.700 3.140 2.700 3.100 7,858 +0.14(+4.73%)
Mar 03, 2022 2.700 3.000 2.700 2.960 4,118 +0.21(+7.64%)
Mar 02, 2022 2.780 3.060 2.730 2.750 34,402 -0.23(-7.87%)
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.