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, 2017 1.440 1.440 1.440 1.440 1,000 +0.05(+3.60%)
Oct 30, 2017 1.390 1.400 1.390 1.390 5,700 -0.02(-1.42%)
Oct 27, 2017 1.410 1.410 1.410 1.410 100 -0.03(-2.08%)
Oct 26, 2017 1.420 1.440 1.370 1.440 9,800 +0.09(+6.67%)
Oct 24, 2017 1.350 1.350 1.350 28 -0.08(-5.59%)
Oct 23, 2017 1.400 1.450 1.360 1.430 9,085 +0.03(+2.14%)
Oct 20, 2017 1.350 1.400 1.350 1.400 2,000 +0.06(+4.48%)
Oct 19, 2017 1.300 1.340 1.300 1.340 4,060 +0.04(+3.08%)
Oct 12, 2017 1.300 1.300 1.300 20 +0.00(+0.00%)
Oct 11, 2017 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Oct 10, 2017 1.200 1.300 1.200 1.300 10,160 -0.05(-3.70%)
Oct 09, 2017 1.120 1.407 1.120 1.350 4,500 -0.05(-3.57%)
Oct 06, 2017 1.200 1.400 1.200 1.400 302,097 +0.05(+3.70%)
Oct 03, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2017 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Sep 29, 2017 1.350 1.350 1.350 1.350 575 +0.02(+1.50%)
Sep 28, 2017 1.300 1.330 1.180 1.330 338,220 +0.04(+3.10%)
Sep 27, 2017 1.290 1.290 1.240 1.290 41,720 +0.05(+4.03%)
Sep 26, 2017 1.200 1.290 1.200 1.240 5,650 +0.04(+3.33%)
Sep 25, 2017 1.140 1.200 1.140 1.200 115,500 +0.05(+4.35%)
Sep 22, 2017 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Sep 19, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 18, 2017 1.140 1.150 1.140 1.150 2,000 +0.00(+0.00%)
Sep 15, 2017 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Sep 14, 2017 1.080 1.150 1.080 1.150 2,930 +0.00(+0.00%)
Sep 13, 2017 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Sep 12, 2017 1.140 1.150 1.070 1.150 4,284 +0.00(+0.00%)
Sep 11, 2017 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Sep 08, 2017 1.150 1.150 1.150 1.150 1,000 +0.01(+0.88%)
Sep 06, 2017 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 01, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Aug 31, 2017 1.130 1.150 1.120 1.150 5,400 +0.00(+0.00%)
Aug 30, 2017 1.140 1.150 1.080 1.150 18,734 +0.00(+0.00%)
Aug 28, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 25, 2017 1.170 1.170 1.100 1.150 500 +0.00(+0.00%)
Aug 24, 2017 1.170 1.170 1.150 1.150 1,742 -0.02(-1.71%)
Aug 23, 2017 1.150 1.170 1.070 1.170 13,300 +0.00(+0.00%)
Aug 22, 2017 1.070 1.170 1.070 1.170 4,000 +0.00(+0.00%)
Aug 21, 2017 1.170 1.170 1.070 1.170 5,500 -0.02(-1.68%)
Aug 18, 2017 1.190 1.190 1.190 1.190 500 +0.02(+1.71%)
Aug 15, 2017 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 14, 2017 1.170 1.170 1.160 1.170 2,100 +0.02(+1.74%)
Aug 11, 2017 1.200 1.200 1.100 1.150 126,200 -0.07(-5.74%)
Aug 10, 2017 1.190 1.220 1.140 1.220 23,000 +0.03(+2.52%)
Aug 08, 2017 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 07, 2017 1.190 1.190 1.170 1.190 8,080 +0.00(+0.00%)
Aug 04, 2017 1.190 1.190 1.190 1.190 3,500 +0.02(+1.71%)
Aug 03, 2017 1.170 1.170 1.170 1.170 200 -0.03(-2.50%)
Aug 02, 2017 1.230 1.230 1.150 1.200 58,110 +0.00(+0.00%)
Aug 01, 2017 1.200 1.200 1.150 1.200 7,347 +0.00(+0.00%)
Jul 31, 2017 1.200 1.200 1.170 1.200 11,078 +0.00(+0.00%)
Jul 28, 2017 1.120 1.200 1.120 1.200 2,500 +0.01(+0.84%)
Jul 27, 2017 1.150 1.190 1.150 1.190 7,800 +0.00(+0.00%)
Jul 26, 2017 1.130 1.190 1.120 1.190 20,751 +0.03(+2.59%)
Jul 25, 2017 1.160 1.160 1.160 1.160 520 +0.02(+1.75%)
Jul 24, 2017 1.140 1.140 1.140 1.140 4,950 -0.01(-0.87%)
Jul 20, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 19, 2017 1.150 1.150 1.070 1.150 13,376 +0.00(+0.00%)
Jul 14, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 13, 2017 1.150 1.150 1.150 1.150 102,638 +0.00(+0.00%)
Jul 12, 2017 1.140 1.150 1.140 1.150 14,060 +0.01(+0.88%)
Jul 10, 2017 1.140 1.140 1.140 0 -0.00(-0.09%)
Jul 07, 2017 1.150 1.150 1.130 1.141 11,275 -0.01(-0.78%)
Jul 06, 2017 1.150 1.150 1.150 1.150 870 +0.01(+0.88%)
Jul 03, 2017 1.140 1.140 1.140 1.140 29 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.140 0 -0.01(-0.87%)
Jun 29, 2017 1.190 1.190 1.130 1.150 55,604 +0.00(+0.00%)
Jun 28, 2017 1.100 1.150 1.100 1.150 7,000 +0.00(+0.00%)
Jun 27, 2017 1.150 1.150 1.150 1.150 100,000 +0.00(+0.00%)
Jun 26, 2017 1.130 1.150 1.130 1.150 8,182 +0.00(+0.00%)
Jun 23, 2017 1.150 1.150 1.150 1.150 500 +0.02(+1.36%)
Jun 21, 2017 1.135 1.135 1.135 0 -0.02(-1.34%)
Jun 20, 2017 1.150 1.150 1.150 1.150 2,000 +0.01(+0.88%)
Jun 19, 2017 1.050 1.150 1.050 1.140 6,866 -0.01(-0.87%)
Jun 16, 2017 1.150 1.150 1.140 1.150 5,000 +0.00(+0.00%)
Jun 15, 2017 1.150 1.150 1.120 1.150 41,221 +0.00(+0.00%)
Jun 14, 2017 1.092 1.150 1.092 1.150 10,600 -0.01(-0.86%)
Jun 13, 2017 1.128 1.160 1.085 1.160 5,377 +0.04(+3.57%)
Jun 12, 2017 1.126 1.126 1.120 1.120 5,100 -0.03(-2.61%)
Jun 09, 2017 1.126 1.150 1.120 1.150 16,436 +0.00(+0.00%)
Jun 07, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 06, 2017 1.100 1.150 1.050 1.150 41,200 +0.01(+0.88%)
Jun 05, 2017 1.090 1.140 1.090 1.140 1,100 +0.00(+0.00%)
Jun 02, 2017 1.140 1.140 1.140 1.140 4,100 +0.00(+0.00%)
Jun 01, 2017 1.124 1.140 1.120 1.140 1,053 +0.02(+1.79%)
May 30, 2017 1.120 1.120 1.120 0 +0.01(+0.90%)
May 26, 2017 1.100 1.120 1.068 1.110 35,196 +0.01(+0.91%)
May 25, 2017 1.100 1.100 1.080 1.100 16,900 +0.02(+1.85%)
May 23, 2017 1.080 1.080 1.080 0 -0.01(-0.92%)
May 22, 2017 1.066 1.090 1.020 1.090 9,507 +0.00(+0.00%)
May 19, 2017 1.057 1.090 1.057 1.090 2,493 +0.03(+2.83%)
May 18, 2017 1.090 1.090 1.060 1.060 9,750 -0.03(-2.75%)
May 17, 2017 1.050 1.090 1.040 1.090 20,532 +0.02(+1.87%)
May 16, 2017 1.058 1.070 1.058 1.070 2,000 -0.01(-0.93%)
May 15, 2017 1.040 1.080 1.040 1.080 500 +0.00(+0.00%)
May 12, 2017 1.094 1.094 1.080 1.080 600 -0.01(-0.92%)
May 11, 2017 1.080 1.100 1.030 1.090 11,910 +0.02(+1.87%)
May 10, 2017 1.060 1.100 1.020 1.070 71,500 -0.01(-0.93%)
May 09, 2017 1.062 1.080 1.010 1.080 12,000 +0.00(+0.00%)
May 08, 2017 1.080 1.080 1.080 1.080 4,900 -0.01(-0.92%)
May 04, 2017 1.090 1.090 1.090 0 +0.01(+0.93%)
May 03, 2017 1.070 1.090 1.020 1.080 14,100 -0.01(-0.92%)
May 02, 2017 1.050 1.090 1.050 1.090 2,450 +0.01(+0.93%)
May 01, 2017 1.044 1.080 1.030 1.080 16,000 -0.02(-1.82%)
Apr 28, 2017 1.060 1.100 1.060 1.100 8,500 +0.02(+1.85%)
Apr 27, 2017 1.052 1.080 1.010 1.080 42,590 +0.00(+0.28%)
Apr 26, 2017 1.095 1.095 1.000 1.077 3,000 -0.02(-2.09%)
Apr 25, 2017 1.076 1.110 1.076 1.100 7,400 +0.02(+1.85%)
Apr 24, 2017 1.060 1.080 1.000 1.080 14,915 +0.01(+1.31%)
Apr 19, 2017 1.066 1.066 1.066 0 +0.01(+0.57%)
Apr 18, 2017 1.070 1.090 1.060 1.060 400 +0.01(+0.95%)
Apr 17, 2017 1.060 1.060 1.050 1.050 3,000 +0.00(+0.00%)
Apr 13, 2017 1.060 1.060 1.050 1.050 1,000 -0.02(-1.87%)
Apr 12, 2017 1.090 1.090 1.040 1.070 900 -0.04(-3.60%)
Apr 11, 2017 1.048 1.114 1.040 1.110 17,400 +0.05(+4.72%)
Apr 10, 2017 1.140 1.140 1.060 1.060 800 -0.08(-7.02%)
Apr 06, 2017 1.140 1.140 1.140 0 -0.02(-1.72%)
Apr 05, 2017 1.090 1.190 1.050 1.160 340,703 +0.01(+0.87%)
Apr 04, 2017 1.130 1.150 1.060 1.150 24,600 +0.00(+0.00%)
Mar 31, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 30, 2017 1.146 1.150 1.146 1.150 4,000 +0.00(+0.00%)
Mar 28, 2017 1.150 1.150 1.150 0 -0.03(-2.54%)
Mar 23, 2017 1.180 1.180 1.180 0 -0.01(-0.84%)
Mar 21, 2017 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 20, 2017 1.150 1.190 1.100 1.190 19,025 +0.03(+2.59%)
Mar 16, 2017 1.160 1.160 1.160 0 -0.02(-1.69%)
Mar 15, 2017 1.180 1.180 1.100 1.180 26,645 +0.00(+0.00%)
Mar 13, 2017 1.180 1.180 1.180 0 +0.02(+1.72%)
Mar 10, 2017 1.150 1.160 1.150 1.160 200 +0.01(+0.87%)
Mar 02, 2017 1.150 1.150 1.150 0 -0.04(-3.36%)
Mar 01, 2017 1.180 1.190 1.150 1.190 2,483 +0.01(+0.85%)
Feb 28, 2017 1.160 1.180 1.160 1.180 16,638 +0.00(+0.00%)
Feb 27, 2017 1.180 1.180 1.180 1.180 100 +0.01(+0.85%)
Feb 23, 2017 1.170 1.170 1.170 0 +0.05(+4.46%)
Feb 21, 2017 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 16, 2017 1.120 1.120 1.120 0 -0.04(-3.45%)
Feb 15, 2017 1.130 1.160 1.090 1.160 11,730 +0.01(+0.87%)
Feb 14, 2017 1.150 1.150 1.150 1.150 1,200 +0.02(+1.77%)
Feb 13, 2017 1.180 1.180 1.130 1.130 1,050 -0.02(-1.34%)
Feb 10, 2017 1.126 1.150 1.126 1.145 7,600 +0.03(+2.27%)
Feb 07, 2017 1.120 1.120 1.120 0 -0.03(-2.61%)
Feb 06, 2017 1.150 1.150 1.150 1.150 2,000 -0.01(-0.86%)
Feb 02, 2017 1.160 1.160 1.160 800 +0.01(+0.87%)
Jan 31, 2017 1.150 1.150 1.150 0 -0.02(-1.70%)
Jan 30, 2017 1.120 1.170 1.110 1.170 2,200 +0.06(+5.40%)
Jan 27, 2017 1.126 1.126 1.110 1.110 3,120 -0.08(-6.72%)
Jan 26, 2017 1.140 1.190 1.140 1.190 2,133 +0.00(+0.00%)
Jan 25, 2017 1.170 1.190 1.150 1.190 10,301 +0.01(+0.85%)
Jan 24, 2017 1.150 1.180 1.150 1.180 8,100 +0.03(+2.61%)
Jan 19, 2017 1.150 1.150 1.150 1 +0.00(+0.00%)
Jan 17, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 13, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Jan 11, 2017 1.120 1.120 1.120 0 -0.03(-2.61%)
Jan 10, 2017 1.120 1.150 1.120 1.150 37,915 +0.00(+0.00%)
Jan 03, 2017 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 30, 2016 1.160 1.160 1.160 0 -0.02(-1.69%)
Dec 27, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 22, 2016 1.200 1.200 1.180 1.180 16,304 -0.04(-3.28%)
Dec 21, 2016 1.200 1.220 1.200 1.220 6,582 -0.08(-6.15%)
Dec 20, 2016 1.070 1.380 1.050 1.300 82,928 +0.23(+21.50%)
Dec 19, 2016 1.070 1.070 1.070 1.070 192 -0.05(-4.46%)
Dec 16, 2016 1.176 1.190 1.050 1.120 57,437 -0.06(-5.08%)
Dec 15, 2016 1.130 1.180 1.030 1.180 19,526 +0.03(+2.61%)
Dec 14, 2016 1.060 1.150 1.020 1.150 35,910 -0.03(-2.54%)
Dec 13, 2016 1.160 1.180 1.160 1.180 10,279 +0.01(+0.85%)
Dec 12, 2016 1.050 1.170 1.000 1.170 193,400 -0.01(-0.85%)
Dec 07, 2016 1.180 1.180 1.180 0 +0.04(+3.52%)
Dec 06, 2016 1.120 1.140 1.068 1.140 5,200 -0.01(-0.88%)
Dec 05, 2016 1.150 1.150 1.150 1.150 4,300 +0.14(+13.86%)
Nov 30, 2016 1.010 1.010 1.010 0 -0.17(-14.41%)
Nov 29, 2016 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Nov 25, 2016 1.150 1.150 1.150 0 +0.05(+4.55%)
Nov 23, 2016 1.100 1.100 1.100 0 +0.08(+7.84%)
Nov 22, 2016 1.114 1.150 1.020 1.020 8,900 +0.02(+2.00%)
Nov 21, 2016 1.100 1.100 1.000 1.000 300 -0.19(-15.97%)
Nov 18, 2016 1.010 1.190 1.010 1.190 28,280 +0.04(+3.48%)
Nov 17, 2016 1.124 1.150 1.124 1.150 2,304 +0.03(+2.68%)
Nov 15, 2016 1.120 1.120 1.120 0 +0.03(+2.75%)
Nov 14, 2016 1.090 1.090 1.090 1.090 1,200 +0.00(+0.00%)
Nov 09, 2016 1.090 1.090 1.090 0 +0.01(+0.93%)
Nov 07, 2016 1.080 1.080 1.080 44 +0.02(+1.89%)
Nov 04, 2016 1.010 1.060 0.9800 1.060 17,100 -0.02(-1.85%)
Nov 02, 2016 1.080 1.080 1.080 0 -0.06(-5.26%)
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.