Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sono-Tek Corp (NQ: SOTK )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Nov 30, 2021 6.200 6.235 5.750 6.195 155,723 -0.02(-0.40%)
Nov 29, 2021 6.000 6.220 5.860 6.220 131,232 +0.22(+3.67%)
Nov 26, 2021 6.000 6.000 5.780 6.000 25,121 +0.04(+0.67%)
Nov 24, 2021 5.736 5.960 5.736 5.960 22,576 +0.02(+0.34%)
Nov 23, 2021 5.940 5.940 5.650 5.940 42,341 +0.00(+0.00%)
Nov 22, 2021 6.000 6.000 5.720 5.940 43,205 -0.16(-2.62%)
Nov 19, 2021 6.130 6.200 5.900 6.100 16,678 +0.05(+0.83%)
Nov 18, 2021 6.170 6.050 5.980 6.050 17,151 -0.02(-0.33%)
Nov 17, 2021 6.000 6.170 5.880 6.070 26,112 -0.02(-0.33%)
Nov 16, 2021 6.100 6.150 5.910 6.090 42,242 +0.05(+0.83%)
Nov 15, 2021 5.900 6.100 5.710 6.040 39,127 +0.19(+3.25%)
Nov 12, 2021 5.600 6.040 5.565 5.850 12,833 +0.15(+2.63%)
Nov 11, 2021 5.900 5.900 5.530 5.700 35,401 -0.15(-2.56%)
Nov 10, 2021 6.150 5.730 5.850 66,005 -0.40(-6.40%)
Nov 09, 2021 6.620 6.620 6.020 6.250 76,280 -0.37(-5.59%)
Nov 08, 2021 6.010 6.900 6.000 6.620 146,991 +0.67(+11.26%)
Nov 05, 2021 5.970 6.040 5.831 5.950 21,052 +0.02(+0.34%)
Nov 04, 2021 5.810 6.080 5.810 5.930 93,937 +0.09(+1.54%)
Nov 03, 2021 5.680 5.850 5.680 5.840 12,707 +0.09(+1.57%)
Nov 02, 2021 5.730 6.188 5.710 5.750 61,831 +0.05(+0.88%)
Nov 01, 2021 5.900 5.870 5.680 5.700 16,670 -0.17(-2.90%)
Oct 29, 2021 5.800 5.940 5.690 5.870 12,246 -0.08(-1.34%)
Oct 28, 2021 5.720 6.000 5.613 5.950 61,162 +0.30(+5.31%)
Oct 27, 2021 5.950 6.080 5.570 5.650 69,568 -0.32(-5.44%)
Oct 26, 2021 5.950 5.975 75,221 -0.02(-0.25%)
Oct 25, 2021 6.000 6.255 5.910 5.990 132,736 +0.12(+2.04%)
Oct 22, 2021 5.490 5.930 5.240 5.870 102,354 +0.47(+8.70%)
Oct 21, 2021 5.290 5.557 5.290 5.400 102,876 +0.01(+0.19%)
Oct 20, 2021 5.450 5.498 5.260 5.390 45,429 -0.06(-1.10%)
Oct 19, 2021 5.720 5.720 5.373 5.450 70,557 -0.35(-6.03%)
Oct 18, 2021 6.000 6.000 5.660 5.800 83,972 -0.08(-1.36%)
Oct 15, 2021 5.900 5.980 5.715 5.880 94,365 -0.11(-1.84%)
Oct 14, 2021 6.080 6.330 5.610 5.990 471,087 -0.50(-7.70%)
Oct 13, 2021 4.790 6.730 4.765 6.490 2,230,526 +1.99(+44.22%)
Oct 12, 2021 4.600 4.770 4.500 4.500 26,963 -0.17(-3.64%)
Oct 11, 2021 4.750 4.750 4.514 4.670 22,143 +0.02(+0.43%)
Oct 08, 2021 4.580 4.800 4.350 4.650 66,947 +0.28(+6.41%)
Oct 07, 2021 4.680 4.680 4.277 4.370 14,433 +0.14(+3.31%)
Oct 06, 2021 4.600 4.600 4.150 4.230 12,491 -0.05(-1.17%)
Oct 05, 2021 4.220 4.490 4.050 4.280 11,705 +0.15(+3.63%)
Oct 04, 2021 4.640 4.640 4.050 4.130 22,895 -0.46(-10.12%)
Oct 01, 2021 4.150 4.690 4.080 4.595 123,531 +0.50(+12.07%)
Sep 30, 2021 4.490 4.490 4.000 4.100 19,893 -0.13(-3.07%)
Sep 29, 2021 4.100 4.550 3.730 4.230 24,783 +0.32(+8.18%)
Sep 28, 2021 3.770 4.100 3.770 3.910 8,542 +0.14(+3.71%)
Sep 27, 2021 3.700 3.871 3.603 3.770 16,598 +0.04(+1.07%)
Sep 24, 2021 3.740 3.740 3.639 3.730 2,183 +0.03(+0.81%)
Sep 23, 2021 3.610 3.700 3.443 3.700 5,271 +0.20(+5.71%)
Sep 22, 2021 3.500 3.700 3.470 3.500 35,353 +0.03(+0.86%)
Sep 21, 2021 3.555 3.591 3.420 3.470 5,245 -0.04(-1.14%)
Sep 20, 2021 3.880 3.880 3.460 3.510 15,999 -0.03(-0.85%)
Sep 17, 2021 3.520 3.600 3.420 3.540 9,519 -0.15(-4.07%)
Sep 16, 2021 3.460 3.700 3.430 3.690 14,791 +0.10(+2.93%)
Sep 15, 2021 3.630 3.850 3.430 3.585 84,396 -0.02(-0.42%)
Sep 14, 2021 3.560 3.650 3.500 3.600 5,805 +0.15(+4.35%)
Sep 13, 2021 3.740 3.740 3.434 3.450 24,747 +0.01(+0.29%)
Sep 10, 2021 4.140 4.140 3.360 3.440 53,215 -0.21(-5.76%)
Sep 09, 2021 3.650 3.990 3.503 3.650 122,887 +0.17(+4.89%)
Sep 08, 2021 3.450 3.840 3.260 3.480 49,905 +0.15(+4.51%)
Sep 07, 2021 3.450 3.465 3.210 3.330 20,874 -0.10(-2.92%)
Sep 03, 2021 3.500 3.500 3.385 3.430 38,542 +0.09(+2.74%)
Sep 02, 2021 3.250 3.340 3.160 3.339 65,160 +0.18(+5.65%)
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.