SOFO

Sonic Foundry (PK) Historical Data

SOFO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 4.77 -0.02 -0.42% 4.67 4.77 4.67 1,725
Jul 08 2020 4.79 0.00 +0.00% 4.82 4.82 4.70 0
Jul 08 2020 4.79 -0.04 -0.83% 4.82 4.82 4.70 1,551
Jul 07 2020 4.83 0.18 3.87% 4.715 4.96 4.60 57,292
Jul 06 2020 4.65 0.00 +0.00% 4.61 4.83 4.60 0
Jul 06 2020 4.65 0.04 0.87% 4.61 4.83 4.60 14,317
Jul 03 2020 4.61 0.00 +0.00% 4.50 4.85 4.50 0
Jul 02 2020 4.61 0.00 +0.00% 4.50 4.85 4.50 0
Jul 02 2020 4.61 -0.19 -3.96% 4.50 4.85 4.50 956
Jul 01 2020 4.80 0.06 1.27% 4.60 4.90 4.60 13,401
Jun 30 2020 4.74 0.24 5.33% 4.50 4.74 4.50 2,849
Jun 29 2020 4.50 -0.30 -6.25% 4.655 4.79 4.50 3,453
Jun 26 2020 4.80 0.19 4.12% 4.52 4.80 4.52 3,330
Jun 25 2020 4.61 -0.09 -1.91% 4.70 4.70 4.50 1,990
Jun 24 2020 4.70 0.00 +0.00% 4.585 4.70 4.44 0
Jun 24 2020 4.70 0.00 0.0% 4.585 4.70 4.44 6,265
Jun 23 2020 4.70 0.00 +0.00% 4.79 4.80 4.62 0
Jun 23 2020 4.70 0.05 1.08% 4.79 4.80 4.62 3,758
Jun 22 2020 4.65 -0.19 -3.93% 4.79 4.79 4.64 2,651
Jun 19 2020 4.84 0.22 4.76% 4.80 4.84 4.70 1,332
Jun 18 2020 4.62 -0.28 -5.71% 4.89 4.89 4.62 2,138
Jun 17 2020 4.90 0.00 +0.00% 4.89 4.90 4.75 0
Jun 17 2020 4.90 0.05 1.03% 4.89 4.90 4.75 13,624
Jun 16 2020 4.85 0.00 +0.00% 4.60 5.23 4.60 0
Jun 16 2020 4.85 0.35 7.78% 4.60 5.23 4.60 59,427
Jun 15 2020 4.50 0.15 3.45% 4.42 4.50 4.30 8,124
Jun 12 2020 4.35 -0.03 -0.68% 4.25 4.35 4.20 4,333
Jun 11 2020 4.38 -0.09 -2.01% 4.27 4.58 4.27 21,503
Jun 10 2020 4.47 0.02 0.45% 4.27 4.47 4.27 517
Jun 09 2020 4.45 -0.03 -0.67% 4.31 4.45 4.31 1,105
Jun 08 2020 4.48 0.00 +0.00% 4.475 4.50 4.30 0
Jun 08 2020 4.48 0.07 1.59% 4.475 4.50 4.30 2,651
Jun 05 2020 4.41 0.00 +0.00% 4.41 4.41 4.41 0
Jun 05 2020 4.41 0.16 3.76% 4.41 4.41 4.41 300
Jun 04 2020 4.25 -0.03 -0.7% 4.15 4.41 4.12 3,418
Jun 03 2020 4.28 0.00 +0.00% 4.15 4.30 4.15 0
Jun 03 2020 4.28 0.08 1.9% 4.15 4.30 4.15 3,110
Jun 02 2020 4.20 -0.13 -3.0% 4.06 4.225 4.06 1,434
Jun 01 2020 4.33 0.20 4.84% 4.14 4.33 4.14 14,693
May 29 2020 4.13 0.00 +0.00% 4.15 4.20 2.00 0
May 29 2020 4.13 -0.21 -4.84% 4.15 4.20 2.00 51,497
May 28 2020 4.34 -0.01 -0.23% 4.23 4.34 4.20 3,526
May 27 2020 4.35 -0.13 -2.9% 4.25 4.35 4.245 2,982
May 26 2020 4.48 0.00 +0.00% 4.25 4.48 4.25 0
May 26 2020 4.48 0.23 5.41% 4.25 4.48 4.25 356
May 25 2020 4.25 0.00 +0.00% 4.28 4.58 4.15 0
May 22 2020 4.25 -0.10 -2.3% 4.28 4.58 4.15 14,201
May 21 2020 4.35 -0.13 -2.9% 4.40 4.40 4.20 12,299
May 20 2020 4.48 0.00 +0.00% 4.51 4.67 4.48 0
May 20 2020 4.48 -0.19 -4.07% 4.51 4.67 4.48 10,178
May 19 2020 4.67 0.00 +0.00% 4.65 4.75 4.65 0
May 19 2020 4.67 0.02 0.43% 4.65 4.75 4.65 34,269
May 18 2020 4.65 0.20 4.49% 4.50 4.70 4.45 27,874
May 15 2020 4.45 0.00 +0.00% 4.60 4.71 4.26 0
May 15 2020 4.45 -0.14 -3.05% 4.60 4.71 4.26 69,024
May 14 2020 4.59 0.10 2.23% 4.51 4.61 4.42 22,114
May 13 2020 4.49 0.00 +0.00% 4.52 4.52 4.47 0
May 13 2020 4.49 -0.06 -1.32% 4.52 4.52 4.47 5,590
May 12 2020 4.55 -0.06 -1.3% 4.61 4.61 4.55 12,290
May 11 2020 4.61 0.00 +0.00% 4.50 4.61 4.475 0
May 11 2020 4.61 0.11 2.44% 4.50 4.61 4.475 3,948
May 08 2020 4.50 0.05 1.12% 4.45 4.50 4.26 137,816
May 07 2020 4.45 0.00 +0.00% 4.50 4.50 4.45 0
May 07 2020 4.45 -0.10 -2.2% 4.50 4.50 4.45 4,648
May 06 2020 4.55 0.05 1.11% 4.40 4.67 4.40 23,958
May 05 2020 4.50 0.00 +0.00% 4.55 4.55 4.45 0
May 05 2020 4.50 -0.10 -2.17% 4.55 4.55 4.45 3,210
May 04 2020 4.60 0.15 3.37% 4.38 4.61 4.00 22,935
May 01 2020 4.45 -0.05 -1.11% 4.405 4.49 4.405 3,094
Apr 30 2020 4.50 0.00 +0.00% 4.44 4.51 4.3201 0
Apr 30 2020 4.50 0.05 1.12% 4.44 4.51 4.3201 7,027
Apr 29 2020 4.45 0.00 0.0% 4.51 4.51 4.35 11,270
Apr 28 2020 4.45 0.00 +0.00% 4.45 4.46 4.27 0
Apr 28 2020 4.45 -0.05 -1.11% 4.45 4.46 4.27 244,294
Apr 27 2020 4.50 -0.26 -5.46% 4.76 4.85 4.48 51,415
Apr 24 2020 4.76 -0.19 -3.84% 4.80 4.825 4.76 4,886
Apr 23 2020 4.95 0.00 0.0% 4.95 4.95 4.95 0
Apr 22 2020 4.95 0.05 1.02% 4.888 4.95 4.80 3,948
Apr 21 2020 4.90 0.00 +0.00% 5.00 5.00 4.90 0
Apr 21 2020 4.90 -0.10 -2.0% 5.00 5.00 4.90 1,929
Apr 20 2020 5.00 0.00 +0.00% 4.94 5.10 4.85 0
Apr 20 2020 5.00 0.17 3.49% 4.94 5.10 4.85 24,268
Apr 17 2020 4.8315 0.09 1.93% 4.79 5.00 4.79 30,063
Apr 16 2020 4.74 0.02 0.42% 4.80 4.82 4.73 13,534
Apr 15 2020 4.72 0.00 +0.00% 4.64 4.80 4.64 0
Apr 15 2020 4.72 -0.08 -1.67% 4.64 4.80 4.64 12,079
Apr 14 2020 4.80 0.15 3.23% 4.75 4.80 4.50 27,154
Apr 13 2020 4.65 0.00 +0.00% 4.55 4.82 4.55 0
Apr 13 2020 4.65 -0.05 -1.06% 4.55 4.82 4.55 11,896


Your Recent History
USOTC
SOFO
Sonic Foun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.