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 )

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 (%)
May 08, 2023 0.8100 0.8171 0.8100 0.8103 827 -0.01(-1.12%)
May 05, 2023 0.8000 0.8297 0.7901 0.8195 1,398 +0.01(+0.63%)
May 04, 2023 0.8144 0.8144 0.8144 0.8144 508 +0.01(+0.80%)
May 03, 2023 0.8100 0.8390 0.8079 0.8079 28,145 -0.03(-3.70%)
May 02, 2023 0.8100 0.8390 0.8100 0.8389 3,372 +0.03(+3.43%)
May 01, 2023 0.8245 0.8245 0.8100 0.8111 977 -0.01(-1.63%)
Apr 28, 2023 0.8245 0.8245 0.8245 0.8245 973 -0.00(-0.05%)
Apr 27, 2023 0.8200 0.8268 0.7950 0.8249 14,532 +0.00(+0.59%)
Apr 26, 2023 0.8200 0.8201 0.8200 0.8201 5,856 -0.03(-3.00%)
Apr 25, 2023 0.8200 0.8455 0.8200 0.8455 1,480 +0.01(+1.31%)
Apr 24, 2023 0.7721 0.8346 0.7721 0.8346 5,610 -0.00(-0.02%)
Apr 21, 2023 0.7900 0.9001 0.7800 0.8348 6,375 +0.03(+4.35%)
Apr 20, 2023 0.8266 0.8270 0.8000 0.8000 5,874 -0.02(-2.07%)
Apr 19, 2023 0.8169 0.8169 0.8169 0.8169 368 +0.00(+0.42%)
Apr 18, 2023 0.8350 0.8526 0.8000 0.8135 13,070 -0.02(-1.99%)
Apr 17, 2023 0.8202 0.8599 0.8200 0.8300 10,111 -0.01(-1.20%)
Apr 14, 2023 0.8047 0.8900 0.8047 0.8401 6,491 +0.04(+5.00%)
Apr 13, 2023 0.7800 0.8601 0.7700 0.8001 10,779 -0.03(-4.18%)
Apr 12, 2023 0.8600 0.8724 0.7700 0.8350 14,130 -0.08(-8.24%)
Apr 10, 2023 0.9100 34 +0.03(+3.13%)
Apr 06, 2023 0.8701 0.8824 0.8700 0.8824 1,611 +0.03(+3.81%)
Apr 05, 2023 0.8988 0.8989 0.8500 0.8500 5,967 -0.02(-1.85%)
Apr 04, 2023 0.8716 0.8718 0.8660 0.8660 676 -0.04(-4.40%)
Apr 03, 2023 0.9100 0.9100 0.9059 0.9059 636 -0.00(-0.43%)
Mar 30, 2023 0.9098 375 +0.03(+3.02%)
Mar 29, 2023 0.9500 0.9500 0.8831 0.8831 3,843 +0.03(+3.89%)
Mar 28, 2023 0.8400 0.8800 0.8400 0.8500 1,579 -0.02(-2.29%)
Mar 27, 2023 0.8400 0.9305 0.8400 0.8699 2,333 -0.01(-0.70%)
Mar 24, 2023 0.9101 0.9101 0.8760 0.8760 5,170 -0.05(-5.86%)
Mar 23, 2023 0.9305 0.9305 0.9305 0.9305 872 +0.05(+5.74%)
Mar 22, 2023 0.9898 0.9898 0.8604 0.8800 5,452 +0.01(+1.32%)
Mar 21, 2023 0.8500 0.9999 0.8500 0.8685 2,041 -0.01(-0.67%)
Mar 20, 2023 0.9800 0.9902 0.8601 0.8744 12,250 -0.11(-10.99%)
Mar 17, 2023 0.9486 0.9824 0.8000 0.9824 70,135 +0.12(+14.26%)
Mar 16, 2023 0.8700 0.9392 0.8500 0.8598 5,032 +0.01(+1.15%)
Mar 15, 2023 0.9200 0.9300 0.8500 0.8500 21,709 -0.08(-8.59%)
Mar 14, 2023 0.8600 0.9299 0.8600 0.9299 3,893 +0.05(+5.66%)
Mar 13, 2023 0.8979 0.9200 0.8000 0.8801 8,908 -0.03(-3.29%)
Mar 10, 2023 0.9569 0.9572 0.8500 0.9100 13,508 +0.01(+0.90%)
Mar 09, 2023 0.8684 0.9598 0.8684 0.9019 7,121 -0.05(-5.24%)
Mar 08, 2023 0.9499 0.9700 0.8700 0.9518 6,772 +0.00(+0.19%)
Mar 07, 2023 0.9600 0.9600 0.9093 0.9500 17,594 -0.01(-0.98%)
Mar 06, 2023 0.9800 1.040 0.9500 0.9594 9,017 -0.00(-0.06%)
Mar 03, 2023 0.9300 0.9600 0.8938 0.9600 944 +0.03(+3.78%)
Mar 02, 2023 0.8014 0.9500 0.8014 0.9250 3,123 +0.06(+7.06%)
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.