Quantcast
SOFO

Sonic Foundry, Inc. Common Stock New Historical Stock Prices

$2.32
*  
0.14
6.42%
Get SOFO Alerts
*Delayed - data as of Apr. 19, 2018 14:42 ET  -  Find a broker to begin trading SOFO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SOFO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:42 2.21 2.35 2.2312 2.32 11,783
04/18/2018 2.22 2.22 2.18 2.18 9,494
04/17/2018 2.1908 2.2216 2.1908 2.21 1,321
04/16/2018 2.31 2.31 2.17 2.18 11,095
04/13/2018 2.1619 2.1851 2.15 2.1527 4,707
04/12/2018 2.2 2.2266 2.2 2.2184 2,269
04/11/2018 2.2101 2.2466 2.2101 2.2466 1,495
04/10/2018 2.259 2.26 2.2 2.2 5,061
04/09/2018 2.2613 2.2613 2.2613 2.2613 1,103
04/06/2018 2.26 2.26 2.26 2.26 00
04/05/2018 2.259 2.26 2.259 2.26 639
04/04/2018 2.1932 2.3 2.1932 2.277 6,932
04/03/2018 2.19 2.2399 2.19 2.2 4,551
04/02/2018 2.1891 2.2353 2.18 2.2 1,848
03/29/2018 2.24 2.25 2.2076 2.23 3,966
03/28/2018 2.2001 2.21 2.1954 2.21 10,932
03/27/2018 2.217 2.24 2.21 2.21 1,954
03/26/2018 2.319 2.3202 2.201 2.23 14,750
03/23/2018 2.32 2.32 2.266 2.32 8,607
03/22/2018 2.3247 2.3799 2.3 2.3204 11,197
03/21/2018 2.3257 2.3264 2.3 2.3099 5,897
03/20/2018 2.3297 2.34 2.26 2.3234 1,557
03/19/2018 2.3056 2.3777 2.2646 2.3777 1,247
03/16/2018 2.33 2.38 2.3047 2.38 1,812
03/15/2018 2.3534 2.3534 2.31 2.31 657
03/14/2018 2.3101 2.35 2.3101 2.3252 1,412
03/13/2018 2.37 2.39 2.35 2.355 4,520
03/12/2018 2.384 2.389 2.3 2.34 7,563
03/09/2018 2.27 2.4 2.27 2.4 14,491
03/08/2018 2.399 2.399 2.399 2.399 212
03/07/2018 2.39 2.39 2.31 2.33 2,487
03/06/2018 2.4599 2.4599 2.36 2.36 939
03/05/2018 2.42 2.42 2.35 2.35 1,062
03/02/2018 2.26 2.37 2.26 2.3554 5,630
03/01/2018 2.328 2.328 2.328 2.328 232
02/28/2018 2.35 2.354 2.35 2.35 1,015
02/27/2018 2.3082 2.3082 2.28 2.28 2,705
02/26/2018 2.32 2.359 2.26 2.29 7,784
02/23/2018 2.35 2.46 2.26 2.33 8,733
02/22/2018 2.31 2.38 2.22 2.34 12,446
02/21/2018 2.411 2.42 2.25 2.3 33,295
02/20/2018 2.62 2.62 2.3701 2.5899 11,720
02/16/2018 2.51 2.6 2.35 2.6 11,290
02/15/2018 2.46 2.5598 2.4501 2.51 2,291
02/14/2018 2.5 2.6875 2.4801 2.56 2,277
02/13/2018 2.55 2.7 2.4 2.64 26,693
02/12/2018 2.5 2.55 2.4501 2.5005 5,283
02/09/2018 2.48 2.56 2.4 2.5586 9,500
02/08/2018 2.46 2.5385 2.46 2.5385 1,204
02/07/2018 2.51 2.51 2.48 2.48 6,267
02/06/2018 2.55 2.69 2.55 2.56 3,969
02/05/2018 2.54 2.7699 2.45 2.6899 5,079
02/02/2018 2.55 2.65 2.44 2.55 21,584
02/01/2018 2.41 2.6 2.41 2.54 33,395
01/31/2018 2.48 2.48 2.351 2.47 17,121
01/30/2018 2.4746 2.5925 2.36 2.59 8,309
01/29/2018 2.44 2.9053 2.35 2.52 57,823
01/26/2018 2.41 2.41 2.36 2.3601 3,051
01/25/2018 2.39 2.43 2.35 2.35 2,315
01/24/2018 2.38 2.3868 2.2824 2.3868 1,518
01/23/2018 2.38 2.41 2.336 2.38 3,517
01/22/2018 2.3125 2.41 2.3125 2.4 9,300
01/19/2018 2.45 2.57 2.311 2.4023 8,456
01/18/2018 2.46 2.51 2.4 2.439 10,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio