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

Sono-Tek Corp (OP: SOTK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 1.290 1.330 1.250 1.290 9,100 -0.01(-0.77%)
Oct 30, 2014 1.200 1.300 1.200 1.300 26,700 +0.10(+8.33%)
Oct 29, 2014 1.180 1.180 1.150 1.200 270,868 +0.00(+0.00%)
Oct 28, 2014 1.180 1.200 1.170 1.200 15,780 +0.02(+1.69%)
Oct 27, 2014 1.180 1.170 1.170 1.180 300 +0.01(+0.85%)
Oct 24, 2014 1.170 1.170 1.170 1.170 9,396 -0.01(-0.85%)
Oct 23, 2014 1.170 1.180 1.170 1.180 9,100 +0.00(+0.00%)
Oct 22, 2014 1.180 1.180 1.180 1.180 300 +0.01(+0.85%)
Oct 21, 2014 1.170 1.170 1.170 1.170 3,200 +0.07(+6.36%)
Oct 20, 2014 1.180 1.180 1.100 1.100 9,724 -0.03(-2.65%)
Oct 17, 2014 1.180 1.180 1.130 1.130 1,656 -0.05(-4.24%)
Oct 16, 2014 1.200 1.200 1.180 1.180 19,100 +0.02(+1.72%)
Oct 15, 2014 1.160 1.160 1.130 1.160 15,876 -0.02(-1.69%)
Oct 14, 2014 1.200 1.200 1.180 1.180 450 +0.02(+1.72%)
Oct 13, 2014 1.160 1.160 1.160 1.160 4,600 -0.01(-0.85%)
Oct 10, 2014 1.180 1.180 1.170 1.170 1,724 -0.05(-4.10%)
Oct 09, 2014 1.220 1.220 1.220 1.220 1,200 +0.02(+1.67%)
Oct 08, 2014 1.220 1.220 1.200 1.200 1,200 -0.02(-1.64%)
Oct 07, 2014 1.200 1.220 1.200 1.220 850 +0.00(+0.00%)
Oct 06, 2014 1.222 1.222 1.220 1.220 7,950 -0.01(-0.81%)
Oct 03, 2014 1.230 1.230 1.230 1.230 900 +0.00(+0.00%)
Oct 01, 2014 1.230 1.230 1.230 0 -0.02(-1.60%)
Sep 30, 2014 1.250 1.250 1.250 1.250 2,176 +0.02(+1.63%)
Sep 26, 2014 1.230 1.230 1.230 0 +0.01(+0.82%)
Sep 25, 2014 1.230 1.230 1.220 1.220 14,760 -0.01(-0.65%)
Sep 24, 2014 1.260 1.260 1.228 1.228 5,600 -0.02(-1.76%)
Sep 23, 2014 1.260 1.260 1.240 1.250 3,850 +0.00(+0.00%)
Sep 22, 2014 1.250 1.270 1.240 1.250 25,925 +0.02(+1.63%)
Sep 19, 2014 1.230 1.230 1.230 1.230 100 +0.05(+4.24%)
Sep 18, 2014 1.190 1.180 1.180 1.180 1,967 +0.00(+0.00%)
Sep 17, 2014 1.240 1.240 1.180 1.180 750 +0.00(+0.00%)
Sep 16, 2014 1.200 1.240 1.180 1.180 2,483 -0.02(-1.67%)
Sep 15, 2014 1.200 1.200 1.200 1.200 667 +0.00(+0.00%)
Sep 12, 2014 1.250 1.250 1.200 1.200 1,450 -0.05(-4.00%)
Sep 11, 2014 1.250 1.250 1.250 1.250 1,125 +0.05(+4.17%)
Sep 10, 2014 1.240 1.240 1.200 1.200 5,700 -0.04(-3.23%)
Sep 08, 2014 1.240 1.240 1.240 0 +0.03(+2.48%)
Sep 05, 2014 1.240 1.240 1.210 1.210 838 +0.01(+0.83%)
Sep 04, 2014 1.220 1.220 1.170 1.200 11,550 -0.02(-1.64%)
Sep 03, 2014 1.220 1.220 1.160 1.220 22,812 +0.00(+0.00%)
Sep 02, 2014 1.290 1.290 1.200 1.220 16,261 -0.07(-5.43%)
Aug 29, 2014 1.290 1.290 1.290 0 +0.03(+2.38%)
Aug 28, 2014 1.260 1.260 1.260 1.260 800 +0.00(+0.00%)
Aug 27, 2014 1.260 1.260 1.260 1.260 1,900 +0.01(+0.80%)
Aug 26, 2014 1.250 1.160 1.250 20,200 +0.00(+0.00%)
Aug 25, 2014 1.250 1.250 1.230 1.250 22,285 +0.01(+0.81%)
Aug 22, 2014 1.240 1.250 1.240 1.240 48,500 +0.04(+3.33%)
Aug 21, 2014 1.250 1.250 1.200 1.200 8,874 -0.05(-4.00%)
Aug 20, 2014 1.220 1.250 1.220 1.250 9,500 +0.03(+2.46%)
Aug 19, 2014 1.240 1.250 1.220 1.220 24,477 -0.01(-0.81%)
Aug 18, 2014 1.260 1.260 1.200 1.230 37,026 +0.03(+2.50%)
Aug 15, 2014 1.200 1.100 1.200 5,667 +0.10(+9.09%)
Aug 14, 2014 1.100 1.100 1.100 1.100 600 +0.02(+1.85%)
Aug 13, 2014 1.140 1.120 1.080 28,704 -0.05(-4.42%)
Aug 11, 2014 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 08, 2014 1.100 1.100 1.100 1.110 600 +0.01(+0.91%)
Aug 07, 2014 1.100 1.100 1.100 1.100 360 +0.03(+2.80%)
Aug 06, 2014 1.070 1.070 1.070 1.070 3,000 +0.01(+0.94%)
Aug 05, 2014 1.100 1.100 1.060 1.060 3,800 -0.06(-5.36%)
Aug 04, 2014 1.130 1.130 1.100 1.120 6,748 -0.01(-0.88%)
Aug 01, 2014 1.150 1.150 1.130 1.130 2,300 -0.04(-3.42%)
Jul 31, 2014 1.150 1.180 1.150 1.170 29,697 +0.00(+0.00%)
Jul 30, 2014 1.180 1.180 1.170 1.170 11,715 -0.02(-1.68%)
Jul 28, 2014 1.190 1.190 1.190 0 -0.05(-4.03%)
Jul 23, 2014 1.240 1.242 1.240 1.240 11,115 -0.01(-0.80%)
Jul 22, 2014 1.230 1.250 1.230 1.250 5,700 +0.00(+0.00%)
Jul 21, 2014 1.230 1.250 1.230 1.250 15,100 +0.00(+0.00%)
Jul 18, 2014 1.220 1.250 1.220 1.250 24,400 +0.05(+4.17%)
Jul 17, 2014 1.210 1.210 1.190 1.200 21,500 +0.00(+0.00%)
Jul 16, 2014 1.200 1.200 1.180 1.200 29,700 -0.02(-1.64%)
Jul 15, 2014 1.220 1.220 1.220 1.220 2,500 +0.02(+1.67%)
Jul 14, 2014 1.250 1.250 1.200 1.200 2,750 -0.04(-3.23%)
Jul 11, 2014 1.240 1.240 1.240 1.240 8,498 -0.02(-1.59%)
Jul 10, 2014 1.200 1.260 1.200 1.260 24,200 +0.06(+5.00%)
Jul 09, 2014 1.170 1.220 1.170 1.200 50,355 +0.04(+3.45%)
Jul 08, 2014 1.160 1.160 1.160 1.160 1,000 -0.01(-0.85%)
Jul 07, 2014 1.170 1.170 1.170 1.170 100 +0.01(+0.86%)
Jul 03, 2014 1.160 1.160 1.160 0 -0.03(-2.52%)
Jul 01, 2014 1.190 1.190 1.190 0 +0.04(+3.48%)
Jun 30, 2014 1.150 1.150 1.150 1.150 4,200 +0.01(+0.88%)
Jun 27, 2014 1.140 1.140 1.140 1.140 2,100 +0.02(+1.79%)
Jun 26, 2014 1.120 1.120 1.120 1.120 200 -0.02(-1.75%)
Jun 25, 2014 1.120 1.140 1.120 1.140 3,200 +0.01(+0.88%)
Jun 24, 2014 1.120 1.130 1.120 1.130 23,950 +0.00(+0.00%)
Jun 23, 2014 1.100 1.140 1.100 1.130 33,598 +0.01(+0.89%)
Jun 17, 2014 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 16, 2014 1.120 1.120 1.100 1.120 50,000 +0.05(+4.67%)
Jun 13, 2014 1.100 1.100 1.070 1.070 6,680 -0.03(-2.73%)
Jun 12, 2014 1.100 1.100 1.100 1.100 5,853 +0.00(+0.00%)
Jun 11, 2014 1.100 1.100 1.100 1.100 102 +0.00(+0.00%)
Jun 10, 2014 1.100 1.100 1.100 1.100 100 +0.02(+1.85%)
Jun 05, 2014 1.080 1.080 1.080 1.080 0 -0.04(-3.57%)
Jun 03, 2014 1.120 1.120 1.120 1.120 0 +0.02(+1.82%)
Jun 02, 2014 1.050 1.120 1.040 1.100 36,865 +0.02(+1.85%)
May 30, 2014 1.090 1.090 1.080 1.080 6,100 +0.04(+3.85%)
May 29, 2014 1.070 1.100 1.040 1.040 7,600 -0.01(-0.95%)
May 28, 2014 1.070 1.120 1.050 1.050 45,384 +0.00(+0.00%)
May 27, 2014 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
May 23, 2014 1.050 1.050 1.050 0 -0.07(-6.25%)
May 22, 2014 1.050 1.120 1.050 1.120 1,970 +0.05(+4.67%)
May 21, 2014 1.070 1.070 1.070 1.070 21,000 -0.08(-6.96%)
May 20, 2014 1.070 1.150 1.070 1.150 1,200 +0.08(+7.48%)
May 19, 2014 1.070 1.070 1.070 1.070 200 +0.00(+0.00%)
May 16, 2014 1.070 1.070 1.040 1.070 4,400 +0.00(+0.00%)
May 15, 2014 1.050 1.070 1.050 1.070 200 +0.02(+1.90%)
May 14, 2014 1.050 1.100 1.030 1.050 61,000 +0.01(+0.96%)
May 13, 2014 1.040 1.040 1.040 1.040 2,300 +0.00(+0.00%)
May 12, 2014 1.040 1.040 1.040 1.040 33,700 -0.04(-3.70%)
May 09, 2014 1.040 1.080 1.040 1.080 2,067 -0.02(-1.82%)
May 06, 2014 1.100 1.100 1.100 0 +0.06(+5.77%)
May 05, 2014 1.050 1.050 1.030 1.040 12,000 -0.02(-1.89%)
May 02, 2014 1.050 1.060 1.030 1.060 35,500 +0.01(+0.95%)
May 01, 2014 1.050 1.070 1.050 1.050 26,000 +0.03(+2.94%)
Apr 30, 2014 1.060 1.090 1.010 1.020 25,200 -0.08(-7.27%)
Apr 29, 2014 1.060 1.200 1.060 1.100 5,600 +0.05(+4.76%)
Apr 28, 2014 1.065 1.065 1.050 1.050 40,250 -0.01(-0.94%)
Apr 25, 2014 1.060 1.060 1.060 1.060 24,200 +0.00(+0.00%)
Apr 24, 2014 1.080 1.080 1.060 1.060 4,700 -0.02(-1.85%)
Apr 22, 2014 1.080 1.080 1.080 0 -0.01(-0.92%)
Apr 21, 2014 1.090 1.090 1.090 1.090 250 +0.01(+0.93%)
Apr 17, 2014 1.080 1.080 1.080 0 +0.01(+0.93%)
Apr 15, 2014 1.070 1.070 1.070 0 -0.01(-0.93%)
Apr 14, 2014 1.100 1.100 1.080 1.080 3,000 +0.02(+1.89%)
Apr 11, 2014 1.060 1.060 1.060 1.060 0 -0.03(-2.75%)
Apr 10, 2014 1.100 1.150 1.090 1.090 9,200 +0.00(+0.00%)
Apr 09, 2014 1.090 1.090 1.060 1.090 3,425 +0.03(+2.83%)
Apr 07, 2014 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 04, 2014 1.060 1.060 1.060 1.060 0 -0.02(-1.85%)
Apr 03, 2014 1.060 1.080 1.060 1.080 10,000 -0.02(-1.82%)
Apr 02, 2014 1.050 1.100 1.050 1.100 9,925 +0.02(+1.85%)
Apr 01, 2014 1.050 1.080 1.050 1.080 10,300 +0.02(+1.89%)
Mar 28, 2014 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 27, 2014 1.076 1.080 1.060 1.060 29,500 +0.00(+0.00%)
Mar 26, 2014 1.060 1.060 1.060 1.060 16,235 -0.01(-0.93%)
Mar 24, 2014 1.070 1.070 1.070 0 -0.03(-2.73%)
Mar 20, 2014 1.100 1.100 1.100 1.100 0 -0.04(-3.51%)
Mar 19, 2014 1.060 1.140 1.050 1.140 5,100 -0.01(-0.87%)
Mar 18, 2014 1.050 1.150 1.050 1.150 39,747 +0.01(+0.88%)
Mar 14, 2014 1.140 1.140 1.140 0 +0.04(+3.64%)
Mar 11, 2014 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 10, 2014 1.100 1.150 1.100 1.150 300 +0.00(+0.00%)
Mar 07, 2014 1.100 1.150 1.100 1.150 0 +0.05(+4.55%)
Mar 06, 2014 1.200 1.200 1.100 1.100 32,675 -0.10(-8.33%)
Mar 05, 2014 1.150 1.250 1.100 1.200 19,500 +0.10(+9.09%)
Mar 04, 2014 1.100 1.100 1.100 1.100 8,620 +0.00(+0.00%)
Mar 03, 2014 1.050 1.100 1.030 1.100 1,616 +0.07(+6.80%)
Feb 26, 2014 1.030 1.030 1.030 1.030 25 +0.00(+0.00%)
Feb 25, 2014 1.060 1.060 1.030 1.030 10,200 -0.03(-2.83%)
Feb 24, 2014 1.050 1.060 1.050 1.060 14,400 -0.02(-1.85%)
Feb 21, 2014 1.080 1.080 1.080 1.080 0 +0.03(+2.86%)
Feb 20, 2014 1.060 1.060 1.050 1.050 15,000 -0.05(-4.55%)
Feb 18, 2014 1.100 1.100 1.100 0 +0.04(+3.77%)
Feb 14, 2014 1.060 1.060 1.060 0 -0.05(-4.50%)
Feb 13, 2014 1.110 1.110 1.110 1.110 600 +0.00(+0.00%)
Feb 10, 2014 1.110 1.110 1.110 1.110 0 +0.01(+0.91%)
Feb 07, 2014 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 05, 2014 1.100 1.100 1.100 0 +0.04(+3.77%)
Feb 04, 2014 0.9900 1.060 0.9900 1.060 12,255 +0.05(+4.95%)
Feb 03, 2014 1.070 1.070 1.010 1.010 1,150 -0.02(-1.94%)
Jan 31, 2014 1.020 1.030 1.020 1.030 0 +0.00(+0.00%)
Jan 30, 2014 1.080 1.090 0.9900 1.030 73,075 -0.07(-6.36%)
Jan 29, 2014 1.080 1.120 1.080 1.100 550 -0.01(-0.90%)
Jan 28, 2014 1.090 1.110 1.070 1.110 6,100 -0.01(-0.89%)
Jan 27, 2014 1.070 1.120 1.070 1.120 6,975 +0.02(+1.82%)
Jan 24, 2014 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 23, 2014 1.090 1.100 1.050 1.100 28,450 +0.00(+0.00%)
Jan 22, 2014 1.100 1.100 1.100 1.100 24,440 +0.00(+0.00%)
Jan 21, 2014 1.100 1.110 1.080 1.100 11,825 -0.04(-3.51%)
Jan 17, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
Jan 16, 2014 1.120 1.170 1.120 1.150 21,500 +0.02(+1.77%)
Jan 15, 2014 1.150 1.190 1.100 1.130 22,737 -0.02(-1.74%)
Jan 14, 2014 1.120 1.150 1.100 1.150 3,255 +0.00(+0.00%)
Jan 13, 2014 1.200 1.220 1.140 1.150 7,655 -0.05(-4.17%)
Jan 10, 2014 1.150 1.200 1.130 1.200 73,050 +0.05(+4.35%)
Jan 09, 2014 1.160 1.160 1.150 1.150 1,723 +0.00(+0.00%)
Jan 08, 2014 1.170 1.170 1.150 1.150 11,100 -0.05(-4.17%)
Jan 07, 2014 1.110 1.200 1.110 1.200 48,041 +0.03(+2.56%)
Jan 06, 2014 1.050 1.180 1.050 1.170 70,506 +0.12(+11.43%)
Jan 03, 2014 1.010 1.050 1.010 1.050 0 +0.00(+0.00%)
Jan 02, 2014 1.050 1.050 1.050 1.050 188 +0.01(+0.96%)
Dec 31, 2013 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 30, 2013 1.030 1.040 0.9700 1.040 6,025 +0.09(+9.47%)
Dec 27, 2013 0.9500 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Dec 26, 2013 1.040 1.040 1.000 1.000 15,025 +0.00(+0.00%)
Dec 24, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 23, 2013 0.9500 1.000 0.9500 1.000 17,224 +0.03(+3.09%)
Dec 20, 2013 0.9400 0.9700 0.9400 0.9700 0 +0.02(+2.11%)
Dec 19, 2013 0.9500 1.000 0.9500 0.9500 17,103 -0.04(-4.04%)
Dec 18, 2013 0.9400 0.9900 0.9400 0.9900 7,820 +0.09(+10.00%)
Dec 17, 2013 0.9000 0.9000 0.9000 0.9000 25,200 +0.00(+0.00%)
Dec 16, 2013 0.9000 0.9000 0.9000 0.9000 11,000 +0.00(+0.00%)
Dec 12, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 11, 2013 0.9200 0.9200 0.9000 0.9000 8,583 -0.02(-2.17%)
Dec 10, 2013 0.9200 0.9200 0.9000 0.9200 16,000 +0.00(+0.00%)
Dec 09, 2013 0.9100 0.9200 0.9100 0.9200 7,000 -0.02(-2.13%)
Dec 06, 2013 0.9400 0.9400 0.9400 0.9400 9,030 +0.04(+4.37%)
Dec 02, 2013 0.9006 0.9006 0.9006 0 -0.05(-5.20%)
Nov 29, 2013 0.9000 0.9500 0.9000 0.9500 5,000 +0.05(+5.56%)
Nov 27, 2013 0.9000 0.9000 0.9000 0.9000 3,996 -0.02(-2.17%)
Nov 26, 2013 0.9300 0.9300 0.8710 0.9200 33,492 -0.03(-3.16%)
Nov 25, 2013 0.9500 0.9500 0.9200 0.9500 9,364 +0.04(+4.40%)
Nov 22, 2013 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.00%)
Nov 21, 2013 0.9100 0.9100 0.9010 0.9010 8,350 -0.02(-2.07%)
Nov 19, 2013 0.9200 0.9200 0.9200 0 -0.02(-1.60%)
Nov 18, 2013 0.9300 0.9350 0.9000 0.9350 35,750 +0.08(+8.72%)
Nov 15, 2013 0.8900 0.9300 0.8600 0.8600 59,661 -0.04(-4.44%)
Nov 14, 2013 0.8950 0.9000 0.8600 0.9000 24,200 +0.02(+2.27%)
Nov 13, 2013 0.8950 0.8950 0.8300 0.8800 46,507 -0.02(-1.68%)
Nov 12, 2013 0.9100 0.9300 0.8900 0.8950 151,720 -0.01(-1.10%)
Nov 11, 2013 0.9500 0.9500 0.9050 0.9050 20,580 -0.04(-4.74%)
Nov 08, 2013 0.9700 0.9700 0.8600 0.9500 27,730 +0.02(+2.15%)
Nov 07, 2013 0.9300 0.9800 0.9300 0.9300 7,600 -0.05(-5.10%)
Nov 06, 2013 0.9400 0.9900 0.9100 0.9800 20,350 +0.00(+0.00%)
Nov 04, 2013 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
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.