Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2015 6.930 6.930 6.810 6.810 724 -0.07(-1.02%)
May 28, 2015 6.800 6.890 6.800 6.880 8,008 +0.16(+2.38%)
May 27, 2015 6.754 6.754 6.660 6.720 1,907 +0.07(+1.05%)
May 26, 2015 6.610 6.920 6.610 6.650 3,357 +0.03(+0.45%)
May 22, 2015 6.850 6.620 6.620 6.620 8,400 -0.23(-3.29%)
May 21, 2015 6.300 7.100 6.300 6.845 22,309 +0.30(+4.62%)
May 20, 2015 6.880 6.910 6.400 6.543 10,282 -0.30(-4.34%)
May 19, 2015 6.710 6.900 6.010 6.840 32,557 +0.15(+2.19%)
May 18, 2015 7.410 7.410 5.980 6.694 102,626 -0.68(-9.18%)
May 15, 2015 9.190 9.190 7.325 7.370 38,387 -2.31(-23.86%)
May 14, 2015 9.470 9.680 9.470 9.680 1,100 +0.28(+2.98%)
May 13, 2015 9.990 10.00 9.400 9.400 6,902 -0.58(-5.81%)
May 12, 2015 9.820 9.990 9.820 9.980 699 +0.18(+1.84%)
May 11, 2015 9.800 9.800 9.800 9.800 277 +0.05(+0.51%)
May 08, 2015 9.580 9.758 9.580 9.750 2,050 +0.15(+1.56%)
May 07, 2015 9.610 9.633 9.550 9.600 7,467 +0.06(+0.63%)
May 06, 2015 9.810 9.810 9.540 9.540 549 -0.26(-2.65%)
May 05, 2015 9.800 10.00 9.800 9.800 3,056 +0.29(+3.06%)
May 04, 2015 9.509 9.509 9.509 9.509 138 -0.00(-0.01%)
May 01, 2015 9.540 9.990 9.510 9.510 4,260 -0.24(-2.46%)
Apr 30, 2015 9.620 9.750 9.476 9.750 5,120 +0.24(+2.52%)
Apr 29, 2015 9.510 9.510 9.510 9.510 1,351 -0.24(-2.46%)
Apr 28, 2015 9.810 10.00 9.670 9.750 10,672 -0.26(-2.63%)
Apr 27, 2015 9.900 10.06 9.750 10.01 3,561 +0.09(+0.94%)
Apr 24, 2015 10.00 10.00 9.910 9.920 7,527 -0.09(-0.90%)
Apr 23, 2015 9.950 10.01 9.910 10.01 4,917 +0.01(+0.10%)
Apr 22, 2015 10.00 10.00 10.00 10.00 1,026 +0.05(+0.50%)
Apr 21, 2015 10.07 10.12 9.950 9.950 4,669 -0.13(-1.29%)
Apr 20, 2015 10.10 10.10 10.05 10.08 8,000 -0.02(-0.20%)
Apr 17, 2015 10.00 10.10 10.00 10.10 5,685 +0.03(+0.30%)
Apr 16, 2015 10.05 10.07 10.03 10.07 1,879 -0.01(-0.10%)
Apr 15, 2015 10.06 10.08 9.860 10.08 3,608 +0.09(+0.90%)
Apr 14, 2015 9.750 10.06 9.750 9.990 3,182 +0.24(+2.46%)
Apr 13, 2015 9.848 10.05 9.750 9.750 16,636 -0.05(-0.51%)
Apr 10, 2015 9.980 10.06 9.750 9.800 8,352 -0.15(-1.54%)
Apr 09, 2015 9.820 9.953 9.820 9.953 2,558 -0.05(-0.47%)
Apr 08, 2015 10.02 10.04 10.00 10.00 4,593 -0.10(-0.99%)
Apr 07, 2015 10.07 10.11 9.960 10.10 11,256 +0.29(+2.96%)
Apr 06, 2015 9.840 10.01 9.810 9.810 7,655 -0.11(-1.08%)
Apr 02, 2015 10.01 9.917 9.917 9.917 10,400 -0.16(-1.62%)
Apr 01, 2015 9.750 10.12 9.750 10.08 26,406 +0.47(+4.91%)
Mar 31, 2015 9.460 9.700 9.460 9.608 8,414 +0.16(+1.67%)
Mar 30, 2015 9.260 9.450 9.190 9.450 3,212 +0.21(+2.27%)
Mar 27, 2015 9.250 9.460 9.040 9.240 7,213 -0.06(-0.65%)
Mar 26, 2015 9.010 9.720 9.000 9.300 40,854 +0.09(+1.00%)
Mar 25, 2015 9.690 9.690 9.079 9.208 3,777 +0.19(+2.08%)
Mar 24, 2015 9.590 9.590 9.020 9.020 3,580 -0.54(-5.69%)
Mar 23, 2015 9.610 9.880 9.200 9.564 9,395 -0.34(-3.39%)
Mar 20, 2015 9.180 9.900 9.180 9.900 24,399 +0.95(+10.61%)
Mar 19, 2015 8.890 9.200 8.780 8.950 11,449 +0.11(+1.24%)
Mar 18, 2015 8.230 8.950 8.230 8.840 18,409 +0.53(+6.38%)
Mar 17, 2015 8.209 8.500 8.110 8.310 13,522 +0.30(+3.75%)
Mar 16, 2015 8.180 8.180 8.010 8.010 9,087 -0.12(-1.48%)
Mar 13, 2015 8.120 8.160 8.010 8.130 7,364 +0.01(+0.12%)
Mar 12, 2015 8.020 8.160 8.000 8.120 5,878 +0.11(+1.37%)
Mar 11, 2015 8.000 8.240 8.000 8.010 2,431 +0.01(+0.12%)
Mar 10, 2015 8.010 8.204 8.000 8.000 1,600 +0.00(+0.00%)
Mar 09, 2015 7.900 8.130 7.900 8.000 5,578 -0.03(-0.37%)
Mar 06, 2015 7.970 8.150 7.820 8.030 6,293 +0.02(+0.25%)
Mar 05, 2015 8.110 8.240 8.010 8.010 4,589 -0.11(-1.35%)
Mar 04, 2015 8.230 8.230 8.113 8.120 4,379 -0.03(-0.37%)
Mar 03, 2015 8.150 8.200 8.150 8.150 5,920 -0.06(-0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.