Sono Tek Corporation (SOTK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6498 | -13.3161195131 | 4.8798 | 4.92 | 4.18 | 18148 | 4.36525115 | CS |
| 4 | -0.34 | -7.4398249453 | 4.57 | 4.9499 | 4.18 | 12287 | 4.58860526 | CS |
| 12 | 0.26 | 6.54911838791 | 3.97 | 4.9499 | 3.9436 | 11276 | 4.4350052 | CS |
| 26 | 0.19 | 4.70297029703 | 4.04 | 4.9499 | 3.5 | 11777 | 4.1886755 | CS |
| 52 | -1.27 | -23.0909090909 | 5.5 | 6.12 | 3.5 | 10845 | 4.60772002 | CS |
| 156 | -2.6 | -38.0673499268 | 6.83 | 9.22 | 3.5 | 12681 | 5.69089592 | CS |
| 260 | 0.68 | 19.1549295775 | 3.55 | 9.49 | 3.135 | 20966 | 5.93231969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.23 | -0.21 | -4.73 | 4.38 | 4.4035 | 4.2 | 17791 |
| 1734651300 | 4.44 | 0.05 | 1.14 | 4.39 | 4.4627 | 4.18 | 6060 |
| 1734564900 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.5599999 | 4.3000999 | 8763 |
| 1734478500 | 4.3099999 | -0.58 | -11.86 | 4.94 | 4.94 | 4.22 | 50596 |
| 1734392100 | 4.8899 | 0.06 | 1.24 | 4.83 | 4.92 | 4.83 | 8630 |
| 1734132900 | 4.83 | 0 | 0.00 | 4.7 | 4.86 | 4.7 | 7029 |
| 1734046500 | 4.83 | 0.32 | 7.10 | 4.53 | 4.8537 | 4.47 | 5556 |
| 1733960100 | 4.51 | -0.24 | -4.96 | 4.85 | 4.85 | 4.51 | 7923 |
| 1733873700 | 4.7452 | 0.05 | 0.96 | 4.75 | 4.89 | 4.3799 | 7725 |
| 1733787300 | 4.7 | 0.05 | 1.08 | 4.55 | 4.7 | 4.55 | 4346 |
| 1733528100 | 4.65 | -0.16 | -3.33 | 4.72 | 4.91 | 4.65 | 16637 |
| 1733441700 | 4.8099999 | 0.06 | 1.27 | 4.7 | 4.9499 | 4.6982 | 39877 |
| 1733355300 | 4.7499 | -0.11 | -2.27 | 4.7 | 4.9082 | 4.6857 | 8399 |
| 1733268900 | 4.86 | 0.12 | 2.53 | 4.66 | 4.86 | 4.66 | 6434 |
| 1733182500 | 4.74 | 0.07 | 1.50 | 4.62 | 4.83 | 4.57 | 11695 |
| 1732917840 | 4.67 | 0.01 | 0.21 | 4.57 | 4.75 | 4.57 | 8743 |
| 1732750500 | 4.66 | -0.03 | -0.64 | 4.72 | 4.7487 | 4.5608 | 4050 |
| 1732664100 | 4.69 | 0.07 | 1.52 | 4.63 | 4.69 | 4.6 | 2411 |
| 1732577700 | 4.62 | 0 | 0.00 | 4.57 | 4.75 | 4.57 | 13227 |
| 1732318500 | 4.62 | 0.13 | 2.90 | 4.44 | 4.66 | 4.4162 | 11462 |
| 1732232100 | 4.4898999 | -0.07 | -1.43 | 4.6 | 4.6 | 4.4515 | 2138 |
| 1732145700 | 4.555 | 0.06 | 1.45 | 4.58 | 4.59 | 4.5014 | 4367 |
| 1732059300 | 4.49 | -0.02 | -0.44 | 4.51 | 4.6 | 4.49 | 22967 |
| 1731972900 | 4.51 | 0.04 | 0.91 | 4.43 | 4.55 | 4.43 | 22052 |
| 1731713700 | 4.4692999 | 0.02 | 0.51 | 4.36 | 4.5 | 4.2701 | 5664 |
| 1731627300 | 4.4467 | -0.05 | -1.18 | 4.35 | 4.48 | 4.35 | 4174 |
| 1731540900 | 4.4999 | 0.15 | 3.45 | 4.305 | 4.5 | 4.305 | 8275 |
| 1731454500 | 4.35 | 0.04 | 0.93 | 4.2609 | 4.35 | 4.21 | 4066 |
| 1731368100 | 4.3099999 | -0.07 | -1.60 | 4.33 | 4.39 | 4.26 | 3813 |
| 1731108900 | 4.38 | 0.11 | 2.58 | 4.37 | 4.4299 | 4.37 | 2174 |
| 1731022500 | 4.2699999 | -0.11 | -2.51 | 4.365 | 4.4256 | 4.2594 | 10284 |
| 1730936100 | 4.38 | 0.08 | 1.86 | 4.25 | 4.46 | 4.25 | 16683 |
| 1730849700 | 4.3 | -0.09 | -2.09 | 4.25 | 4.39 | 4.25 | 2669 |
| 1730763300 | 4.3919 | 0.12 | 2.85 | 4.2699999 | 4.3919 | 4.2699999 | 2921 |
| 1730500500 | 4.2699999 | 0.01 | 0.23 | 4.26 | 4.3261 | 4.25 | 2039 |
| 1730414100 | 4.26 | 0.03 | 0.71 | 4.23 | 4.41 | 4.23 | 1998 |
| 1730327700 | 4.23 | -0.15 | -3.50 | 4.43 | 4.44 | 4.23 | 4891 |
| 1730241300 | 4.3834 | -0.09 | -1.94 | 4.44 | 4.49 | 4.33 | 4476 |
| 1730154900 | 4.47 | -0.02 | -0.45 | 4.35 | 4.48 | 4.34 | 2189 |
| 1729895700 | 4.49 | -0.01 | -0.22 | 4.48 | 4.49 | 4.32 | 3351 |
| 1729809300 | 4.5 | 0.17 | 3.81 | 4.38 | 4.5 | 4.3099999 | 23601 |
| 1729722900 | 4.335 | -0.12 | -2.58 | 4.41 | 4.41 | 4.282 | 3597 |
| 1729636500 | 4.45 | -0.02 | -0.45 | 4.44 | 4.5 | 4.15 | 28466 |
| 1729550100 | 4.4699 | 0.03 | 0.79 | 4.36 | 4.4718 | 4.3099999 | 5202 |
| 1729290900 | 4.4349999 | -0.05 | -1.22 | 4.46 | 4.4823 | 4.3073 | 8263 |
| 1729204500 | 4.4898999 | -0 | -0.00 | 4.5 | 4.5 | 4.3 | 9364 |
| 1729118100 | 4.49 | 0.01 | 0.22 | 4.53 | 4.53 | 4.26 | 22384 |
| 1729031700 | 4.48 | 0.17 | 3.94 | 4.35 | 4.49 | 4.1404 | 41736 |
| 1728945300 | 4.3099999 | 0.26 | 6.42 | 4.14 | 4.4898999 | 4.1 | 18369 |
| 1728686100 | 4.05 | -0.1 | -2.41 | 4.18 | 4.1999 | 4.01 | 15542 |
| 1728599700 | 4.1499 | -0.04 | -1.05 | 4.15 | 4.2 | 4.1 | 6628 |
| 1728513300 | 4.1939 | 0.12 | 3.04 | 4.18 | 4.2 | 4.0599999 | 15797 |
| 1728426900 | 4.07 | -0.11 | -2.63 | 4.15 | 4.1947 | 4.05 | 19308 |
| 1728340500 | 4.18 | 0.01 | 0.15 | 4.19 | 4.1988 | 4.05 | 12538 |
| 1728081300 | 4.1739 | 0.14 | 3.57 | 4.01 | 4.19 | 4.01 | 6331 |
| 1727994900 | 4.03 | -0.09 | -2.20 | 4.03 | 4.1493 | 4.03 | 1535 |
| 1727908500 | 4.1207 | -0.06 | -1.42 | 4.07 | 4.15 | 4 | 15963 |
| 1727822100 | 4.18 | 0.15 | 3.72 | 4.03 | 4.18 | 3.9436 | 24837 |
| 1727735700 | 4.03 | -0.04 | -0.98 | 3.97 | 4.14 | 3.97 | 11680 |
| 1727476500 | 4.07 | -0.07 | -1.69 | 4.09 | 4.16 | 3.9599 | 15926 |
| 1727390100 | 4.14 | 0.11 | 2.74 | 4.08 | 4.2 | 3.92 | 8458 |
| 1727303700 | 4.0295 | 0.08 | 2.01 | 3.97 | 4.0728 | 3.92 | 1069 |
| 1727217300 | 3.95 | 0.02 | 0.51 | 3.92 | 4.0899 | 3.76 | 12667 |
| 1727130900 | 3.93 | -0.02 | -0.51 | 3.91 | 4.0199 | 3.79 | 7260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
