Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sono-Tek Corp (NQ: SOTK )

4.291 -0.059 (-1.35%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 14, 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 (%)
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%)
Dec 01, 2021 6.120 6.150 5.945 6.100 78,575 -0.10(-1.53%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.