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 -0.110 (-2.24%)
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 (%)
Feb 28, 2022 5.300 5.740 5.020 5.150 132,455 -0.29(-5.33%)
Feb 25, 2022 5.200 5.440 5.321 5.440 6,457 +0.27(+5.22%)
Feb 24, 2022 5.410 5.380 5.051 5.170 65,771 -0.47(-8.33%)
Feb 23, 2022 5.978 5.982 5.640 5.640 17,860 -0.14(-2.42%)
Feb 22, 2022 6.500 6.790 5.780 5.780 27,893 -0.63(-9.84%)
Feb 18, 2022 6.411 0 +0.15(+2.41%)
Feb 17, 2022 6.070 6.490 5.850 6.260 40,317 +0.06(+0.97%)
Feb 16, 2022 5.300 6.330 5.291 6.200 34,182 +0.90(+16.98%)
Feb 15, 2022 5.300 5.410 5.300 5.300 18,149 +0.15(+2.91%)
Feb 14, 2022 5.300 5.360 5.135 5.150 8,735 -0.15(-2.83%)
Feb 11, 2022 5.040 5.360 5.000 5.300 29,366 +0.29(+5.79%)
Feb 10, 2022 5.000 5.200 4.908 5.010 66,351 -0.06(-1.18%)
Feb 09, 2022 5.250 5.267 5.060 5.070 12,522 -0.02(-0.39%)
Feb 08, 2022 5.040 5.440 5.040 5.090 47,449 -0.06(-1.17%)
Feb 07, 2022 5.750 5.750 5.060 5.150 103,772 -0.62(-10.82%)
Feb 04, 2022 5.870 6.016 5.660 5.775 22,970 -0.14(-2.45%)
Feb 03, 2022 6.040 6.090 5.402 5.920 70,646 -0.19(-3.11%)
Feb 02, 2022 6.170 6.230 6.110 6.110 5,040 -0.05(-0.81%)
Feb 01, 2022 6.310 6.490 6.085 6.160 12,366 -0.09(-1.44%)
Jan 31, 2022 6.090 6.250 56,240 +0.10(+1.63%)
Jan 28, 2022 6.160 6.290 5.710 6.150 19,399 -0.01(-0.16%)
Jan 27, 2022 6.500 6.500 6.040 6.160 28,318 -0.38(-5.81%)
Jan 26, 2022 6.690 6.840 6.500 6.540 23,306 -0.17(-2.53%)
Jan 25, 2022 6.680 6.797 6.400 6.710 19,257 -0.14(-2.04%)
Jan 24, 2022 6.660 6.995 6.500 6.850 61,666 -0.24(-3.39%)
Jan 21, 2022 8.090 8.170 7.000 7.090 126,563 -1.17(-14.16%)
Jan 20, 2022 8.600 8.930 8.260 8.260 20,222 -0.44(-5.06%)
Jan 19, 2022 9.000 9.220 8.460 8.700 57,944 -0.30(-3.33%)
Jan 18, 2022 8.220 9.080 8.200 9.000 46,787 +0.38(+4.41%)
Jan 14, 2022 8.620 0 +0.32(+3.86%)
Jan 13, 2022 8.430 8.440 8.200 8.300 49,087 -0.05(-0.60%)
Jan 12, 2022 8.430 8.430 8.030 8.350 83,099 +0.08(+0.97%)
Jan 11, 2022 8.160 8.600 8.000 8.270 72,752 +0.15(+1.85%)
Jan 10, 2022 7.600 8.200 7.234 8.120 54,840 +0.41(+5.32%)
Jan 07, 2022 7.500 7.730 7.310 7.710 31,135 +0.11(+1.45%)
Jan 06, 2022 7.310 7.690 7.200 7.600 37,816 +0.18(+2.43%)
Jan 05, 2022 7.770 7.940 7.200 7.420 30,841 -0.35(-4.50%)
Jan 04, 2022 7.790 7.850 7.690 7.770 24,850 +0.07(+0.91%)
Jan 03, 2022 7.400 7.800 7.350 7.700 35,559 +0.27(+3.61%)
Dec 31, 2021 7.460 7.490 7.140 7.431 13,067 +0.05(+0.70%)
Dec 30, 2021 7.700 7.705 7.343 7.380 19,128 -0.32(-4.16%)
Dec 29, 2021 7.700 7.741 7.490 7.700 18,299 +0.00(+0.00%)
Dec 28, 2021 7.670 7.740 7.060 7.700 34,593 +0.05(+0.65%)
Dec 27, 2021 6.850 7.750 6.600 7.650 91,444 +0.88(+13.00%)
Dec 23, 2021 6.830 6.850 6.500 6.770 25,014 +0.02(+0.30%)
Dec 22, 2021 6.610 6.927 6.400 6.750 18,694 +0.11(+1.66%)
Dec 21, 2021 6.310 6.640 6.300 6.640 72,947 +0.35(+5.56%)
Dec 20, 2021 7.050 7.200 6.110 6.290 157,659 -0.53(-7.77%)
Dec 17, 2021 7.920 8.085 6.770 6.820 242,641 -1.21(-15.07%)
Dec 16, 2021 7.760 8.090 7.665 8.030 107,060 +0.30(+3.88%)
Dec 15, 2021 6.810 7.730 6.370 7.730 98,684 +0.81(+11.71%)
Dec 14, 2021 6.710 7.350 6.640 6.920 105,094 -0.57(-7.61%)
Dec 13, 2021 8.500 8.726 6.494 7.490 250,823 -0.91(-10.83%)
Dec 10, 2021 8.000 8.750 8.000 8.400 55,830 +0.33(+4.09%)
Dec 09, 2021 8.130 9.490 7.780 8.070 268,425 -0.06(-0.74%)
Dec 08, 2021 8.000 8.190 7.760 8.130 84,133 +0.17(+2.14%)
Dec 07, 2021 7.610 8.160 7.560 7.960 228,266 +0.60(+8.15%)
Dec 06, 2021 7.140 7.724 6.700 7.360 207,574 +0.46(+6.67%)
Dec 03, 2021 6.400 7.220 6.360 6.900 216,847 +0.44(+6.81%)
Dec 02, 2021 6.040 6.550 5.884 6.460 100,773 +0.36(+5.90%)
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.