Sonic Foundry (SOFO)

Add to Watchlists Create an Alert
8.83 +0.13  +1.47%   NASDAQ May 24, 8:00PM BATS Real time Currency in USD

Sonic Foundry Price:

8.83 for May 24, 2013
View Full Chart

Sonic Foundry Price Chart

    Sonic Foundry Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 151   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 8.70 8.85 8.655 8.83 5160.00
    May 23, 2013 8.85 8.85 8.70 8.702 4770.00
    May 22, 2013 8.275 9.00 8.275 8.89 43618.00
    May 21, 2013 8.00 8.249 7.775 8.249 23232.00
    May 20, 2013 7.30 8.25 7.28 7.99 32326.00
    May 17, 2013 7.30 7.30 7.242 7.30 2780.00
    May 16, 2013 7.290 7.29 7.234 7.250 2986.00
    May 15, 2013 7.26 7.274 7.21 7.21 3648.00
    May 14, 2013 7.11 7.42 7.011 7.22 30752.00
    May 13, 2013 6.91 7.05 6.91 7.01 1252.00
    May 10, 2013 6.99 7.00 6.86 6.900 8026.00
    May 9, 2013 6.97 7.00 6.90 7.00 11407.00
    May 8, 2013 7.00 7.00 6.870 7.00 5820.00
    May 7, 2013 6.89 7.000 6.811 7.000 14583.00
    May 6, 2013 6.81 6.96 6.81 6.90 2640.00
    May 3, 2013 6.92 7.08 6.86 6.91 5275.00
    May 2, 2013 6.79 7.02 6.79 7.02 2442.00
    May 1, 2013 6.95 6.957 6.28 6.82 7101.00
    April 30, 2013 6.99 7.15 6.99 7.01 24073.00
    April 29, 2013 6.87 6.99 6.770 6.990 2600.00
    April 26, 2013 6.65 7.00 6.65 6.94 26196.00
    April 25, 2013 6.75 6.75 6.53 6.53 12471.00
    April 24, 2013 6.71 6.850 6.69 6.850 2160.00
    April 23, 2013 6.73 6.771 6.66 6.76 1200.00
    April 22, 2013 6.74 6.74 6.538 6.66 4500.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More