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 (%)
Apr 30, 2013 0.5300 0.6300 0.5300 0.6300 14,000 +0.08(+14.55%)
Apr 25, 2013 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Apr 24, 2013 0.5300 0.5600 0.5300 0.5600 5,380 +0.00(+0.00%)
Apr 22, 2013 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 19, 2013 0.5001 0.5600 0.4900 0.5600 56,950 -0.01(-1.74%)
Apr 18, 2013 0.5060 0.5699 0.5060 0.5699 4,900 -0.01(-1.72%)
Apr 16, 2013 0.5799 0.5799 0.5799 0 +0.04(+7.39%)
Apr 15, 2013 0.5999 0.5999 0.5060 0.5400 17,575 -0.01(-1.82%)
Apr 12, 2013 0.5400 0.5500 0.5400 0.5500 6,950 +0.02(+2.80%)
Apr 11, 2013 0.5350 0.5350 0.5350 0.5350 200 +0.03(+5.92%)
Apr 10, 2013 0.5699 0.5699 0.5051 0.5051 7,500 -0.05(-9.79%)
Apr 08, 2013 0.5599 0.5599 0.5599 0 +0.02(+3.70%)
Apr 05, 2013 0.4700 0.5399 0.4700 0.5399 3,600 -0.04(-6.91%)
Apr 04, 2013 0.4700 0.5800 0.4700 0.5800 7,800 +0.10(+20.83%)
Apr 03, 2013 0.5000 0.5000 0.4800 0.4800 23,680 -0.02(-4.00%)
Apr 02, 2013 0.5100 0.5100 0.5000 0.5000 6,700 -0.05(-9.09%)
Apr 01, 2013 0.5100 0.5500 0.4800 0.5500 12,700 +0.04(+7.84%)
Mar 28, 2013 0.5100 0.6000 0.5000 0.5100 26,000 -0.00(-0.41%)
Mar 26, 2013 0.5121 0.5121 0.5121 0 -0.10(-16.72%)
Mar 25, 2013 0.5200 0.6149 0.5200 0.6149 3,200 +0.00(+0.00%)
Mar 22, 2013 0.5000 0.6149 0.5000 0.6149 15,000 +0.08(+16.02%)
Mar 21, 2013 0.5600 0.5800 0.5300 0.5300 25,776 -0.04(-7.02%)
Mar 20, 2013 0.5700 0.5900 0.5700 0.5700 4,700 -0.07(-10.60%)
Mar 19, 2013 0.5900 0.6376 0.5700 0.6376 5,010 -0.02(-3.39%)
Mar 15, 2013 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 13, 2013 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 12, 2013 0.6100 0.6800 0.5800 0.6800 28,100 +0.01(+0.74%)
Mar 11, 2013 0.6400 0.6750 0.6400 0.6750 8,110 +0.00(+0.00%)
Mar 08, 2013 0.5900 0.7500 0.5900 0.6750 25,498 +0.04(+5.47%)
Mar 07, 2013 0.5900 0.6400 0.5900 0.6400 36,145 +0.04(+6.67%)
Mar 06, 2013 0.5900 0.6296 0.5900 0.6000 1,500 -0.01(-1.64%)
Mar 05, 2013 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Mar 04, 2013 0.6100 0.6100 0.6100 0.6100 249 +0.01(+1.67%)
Mar 01, 2013 0.5912 0.6000 0.5201 0.6000 55,002 +0.00(+0.49%)
Feb 27, 2013 0.5971 0.5971 0.5971 0.5971 0 +0.01(+1.36%)
Feb 26, 2013 0.4800 0.5891 0.4800 0.5891 2,800 -0.01(-2.21%)
Feb 25, 2013 0.5200 0.6024 0.5200 0.6024 14,550 +0.03(+5.68%)
Feb 22, 2013 0.5800 0.5800 0.5700 0.5700 6,400 -0.05(-8.06%)
Feb 21, 2013 0.5700 0.6483 0.5700 0.6200 2,439 -0.04(-6.06%)
Feb 20, 2013 0.6700 0.6700 0.5700 0.6600 10,950 -0.08(-10.81%)
Feb 19, 2013 0.8700 0.8700 0.6400 0.7400 28,500 +0.10(+15.62%)
Feb 15, 2013 0.6391 0.7500 0.6391 0.6400 66,700 +0.03(+4.92%)
Feb 14, 2013 0.6200 0.6300 0.6100 0.6100 13,000 +0.00(+0.00%)
Feb 13, 2013 0.6391 0.6391 0.5700 0.6100 3,200 +0.01(+1.67%)
Feb 12, 2013 0.6000 0.6000 0.6000 0.6000 3,200 +0.05(+9.09%)
Feb 11, 2013 0.5500 0.5500 0.5500 0.5500 6,000 -0.05(-8.33%)
Feb 07, 2013 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 04, 2013 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 01, 2013 0.5700 0.6100 0.5700 0.6100 37,900 +0.05(+8.93%)
Jan 31, 2013 0.5500 0.5600 0.5500 0.5600 12,830 +0.01(+1.82%)
Jan 30, 2013 0.5400 0.5500 0.5000 0.5500 37,900 +0.05(+9.80%)
Jan 29, 2013 0.4250 0.5009 0.4250 0.5009 1,500 +0.00(+0.00%)
Jan 28, 2013 0.5099 0.5099 0.4500 0.5009 14,709 +0.02(+4.35%)
Jan 25, 2013 0.5101 0.5101 0.4400 0.4800 84,245 +0.00(+0.00%)
Jan 24, 2013 0.4713 0.5100 0.4712 0.4800 41,400 -0.05(-9.43%)
Jan 23, 2013 0.4854 0.5500 0.4711 0.5300 38,199 +0.00(+0.00%)
Jan 22, 2013 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Jan 18, 2013 0.5300 0.5300 0.5300 0.5300 1,381 -0.02(-3.64%)
Jan 17, 2013 0.5499 0.5500 0.5499 0.5500 5,000 +0.02(+3.79%)
Jan 16, 2013 0.4731 0.5299 0.4702 0.5299 14,100 +0.01(+1.92%)
Jan 15, 2013 0.5350 0.5350 0.5199 0.5199 6,920 +0.02(+3.98%)
Jan 14, 2013 0.5500 0.5500 0.5000 0.5000 15,700 -0.01(-1.96%)
Jan 12, 2013 0.5500 0.5500 0.5100 0.5100 809 +0.00(+0.00%)
Jan 11, 2013 0.5500 0.5500 0.5100 0.5100 809 -0.04(-7.27%)
Jan 10, 2013 0.5500 0.5500 0.5001 0.5500 5,600 +0.05(+10.00%)
Jan 09, 2013 0.5000 0.5000 0.5000 0.5000 3,500 -0.02(-3.85%)
Jan 08, 2013 0.5400 0.5400 0.4803 0.5200 13,700 -0.02(-3.70%)
Jan 07, 2013 0.5300 0.5500 0.5300 0.5400 22,999 +0.01(+1.89%)
Jan 03, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 02, 2013 0.5199 0.5300 0.4801 0.5300 14,341 +0.01(+1.92%)
Dec 31, 2012 0.4751 0.5200 0.4751 0.5200 11,700 +0.04(+8.33%)
Dec 28, 2012 0.5100 0.5100 0.4702 0.4800 5,500 -0.07(-12.73%)
Dec 27, 2012 0.5500 0.5500 0.5500 0.5500 4,924 +0.09(+19.49%)
Dec 26, 2012 0.5400 0.5400 0.4603 0.4603 2,000 -0.10(-17.80%)
Dec 24, 2012 0.4900 0.5600 0.4900 0.5600 4,074 -0.02(-3.43%)
Dec 21, 2012 0.5201 0.5799 0.4701 0.5799 20,067 +0.06(+11.50%)
Dec 20, 2012 0.5400 0.6000 0.5200 0.5201 8,900 -0.08(-13.32%)
Dec 19, 2012 0.5101 0.6000 0.5101 0.6000 2,600 +0.09(+17.65%)
Dec 18, 2012 0.4801 0.5400 0.4801 0.5100 29,235 +0.03(+6.23%)
Dec 17, 2012 0.4800 0.5200 0.4800 0.4801 5,700 -0.04(-7.67%)
Dec 14, 2012 0.5100 0.5220 0.4700 0.5200 61,812 -0.02(-3.70%)
Dec 13, 2012 0.5450 0.5500 0.5400 0.5400 27,000 -0.06(-10.00%)
Dec 12, 2012 0.5780 0.6000 0.5780 0.6000 4,000 +0.00(+0.00%)
Dec 11, 2012 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.09%)
Dec 10, 2012 0.5500 0.5500 0.5500 0.5500 700 +0.02(+3.77%)
Dec 07, 2012 0.5300 0.5300 0.5300 0.5300 500 -0.07(-11.67%)
Dec 06, 2012 0.6000 0.6000 0.6000 0.6000 796 +0.08(+15.38%)
Dec 05, 2012 0.5200 0.5200 0.5200 0.5200 1,500 -0.09(-14.75%)
Dec 04, 2012 0.6100 0.6100 0.6100 0.6100 6,000 +0.05(+8.93%)
Nov 30, 2012 0.5100 0.6100 0.5100 0.5600 24,500 -0.05(-8.20%)
Nov 29, 2012 0.5400 0.6100 0.4600 0.6100 19,922 +0.07(+12.96%)
Nov 28, 2012 0.5500 0.5700 0.5000 0.5400 10,800 -0.01(-1.82%)
Nov 27, 2012 0.5500 0.5500 0.5500 0.5500 3,000 +0.02(+3.77%)
Nov 26, 2012 0.5000 0.5300 0.5000 0.5300 4,600 +0.00(+0.00%)
Nov 24, 2012 0.5500 0.5500 0.5300 0.5300 3,000 +0.00(+0.00%)
Nov 23, 2012 0.5500 0.5500 0.5300 0.5300 3,000 +0.00(+0.00%)
Nov 21, 2012 0.5200 0.5800 0.5000 0.5300 21,600 -0.02(-3.64%)
Nov 20, 2012 0.5150 0.5500 0.5150 0.5500 11,950 +0.04(+7.84%)
Nov 19, 2012 0.6000 0.6029 0.5001 0.5100 28,088 -0.09(-15.00%)
Nov 16, 2012 0.5500 0.6100 0.5500 0.6000 1,200 -0.01(-2.02%)
Nov 15, 2012 0.5874 0.6124 0.5200 0.6124 6,900 +0.07(+13.41%)
Nov 14, 2012 0.5000 0.5400 0.4600 0.5400 54,830 +0.04(+8.00%)
Nov 13, 2012 0.5400 0.5400 0.4800 0.5000 94,800 -0.04(-7.41%)
Nov 12, 2012 0.6050 0.6050 0.5400 0.5400 21,375 -0.06(-10.00%)
Nov 09, 2012 0.6400 0.6400 0.6000 0.6000 22,200 -0.01(-1.64%)
Nov 08, 2012 0.6100 0.6400 0.6000 0.6100 36,800 -0.04(-6.15%)
Nov 06, 2012 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Nov 05, 2012 0.6600 0.6600 0.6300 0.6600 12,150 +0.00(+0.00%)
Nov 02, 2012 0.6600 0.6600 0.6500 0.6600 25,200 +0.01(+1.54%)
Nov 01, 2012 0.6500 0.6500 0.6500 0.6500 2,052 +0.00(+0.00%)
Oct 31, 2012 0.6500 0.6500 0.6500 0.6500 1,036 -0.01(-1.52%)
Oct 26, 2012 0.6600 0.6600 0.6600 0 -0.08(-10.81%)
Oct 25, 2012 0.6600 0.7500 0.6500 0.7400 3,652 -0.01(-1.33%)
Oct 23, 2012 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 19, 2012 0.6600 0.7000 0.6500 0.7000 8,126 +0.05(+7.69%)
Oct 18, 2012 0.6500 0.6600 0.6500 0.6500 25,500 +0.00(+0.00%)
Oct 17, 2012 0.6300 0.7200 0.6300 0.6500 6,535 -0.07(-9.72%)
Oct 16, 2012 0.6300 0.7200 0.6300 0.7200 1,250 +0.06(+9.09%)
Oct 15, 2012 0.6550 0.6700 0.6500 0.6600 29,150 +0.00(+0.00%)
Oct 12, 2012 0.6800 0.7000 0.6600 0.6600 19,630 -0.02(-2.94%)
Oct 11, 2012 0.6800 0.7525 0.6800 0.6800 38,020 +0.00(+0.00%)
Oct 10, 2012 0.6800 0.6800 0.6800 0.6800 100 +0.02(+3.03%)
Oct 09, 2012 0.7700 0.7700 0.6600 0.6600 11,900 -0.14(-17.50%)
Oct 08, 2012 0.6450 0.8000 0.6300 0.8000 1,370 +0.13(+19.40%)
Oct 06, 2012 0.6900 0.8000 0.6500 0.6700 14,850 +0.00(+0.00%)
Oct 05, 2012 0.6900 0.8000 0.6500 0.6700 14,850 -0.13(-16.25%)
Oct 04, 2012 0.8100 0.8100 0.6900 0.8000 2,500 +0.06(+8.11%)
Oct 03, 2012 0.7500 0.7700 0.7300 0.7400 33,950 -0.03(-3.90%)
Oct 01, 2012 0.7700 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Sep 27, 2012 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Sep 26, 2012 0.8600 0.8600 0.7400 0.7400 12,000 -0.11(-12.94%)
Sep 25, 2012 0.8500 0.8500 0.8500 0.8500 5,500 -0.03(-3.41%)
Sep 24, 2012 0.8800 0.8800 0.8800 0.8800 5,000 +0.02(+2.33%)
Sep 20, 2012 0.8600 0.8600 0.8600 0 +0.06(+7.90%)
Sep 19, 2012 0.8000 0.8000 0.7970 0.7970 5,400 -0.01(-1.60%)
Sep 18, 2012 0.8100 0.8100 0.8100 0.8100 3,100 +0.00(+0.00%)
Sep 17, 2012 0.8000 0.8500 0.8000 0.8100 7,250 +0.04(+5.19%)
Sep 14, 2012 0.7300 0.8400 0.7300 0.7700 2,600 +0.04(+5.48%)
Sep 13, 2012 0.7500 0.7800 0.7300 0.7300 18,700 -0.02(-2.67%)
Sep 12, 2012 0.7500 0.7500 0.7500 0.7500 500 -0.15(-16.67%)
Sep 07, 2012 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Sep 04, 2012 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Aug 31, 2012 0.8000 0.8500 0.8000 0.8500 4,000 +0.05(+6.25%)
Aug 29, 2012 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Aug 24, 2012 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Aug 23, 2012 0.8500 0.8500 0.8500 0.8500 500 +0.03(+3.66%)
Aug 22, 2012 0.7300 0.8200 0.7300 0.8200 400 -0.03(-3.53%)
Aug 21, 2012 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.41%)
Aug 20, 2012 0.8300 0.8300 0.8250 0.8300 13,600 +0.02(+2.47%)
Aug 16, 2012 0.8100 0.8100 0.8100 0 -0.02(-2.99%)
Aug 15, 2012 0.7800 0.8350 0.7800 0.8350 1,700 +0.03(+4.37%)
Aug 14, 2012 0.7800 0.8000 0.7800 0.8000 1,500 +0.02(+2.56%)
Aug 13, 2012 0.7400 0.8200 0.6900 0.7800 7,000 -0.01(-1.27%)
Aug 11, 2012 0.8200 0.8200 0.7900 0.7900 1,780 +0.00(+0.00%)
Aug 10, 2012 0.8200 0.8200 0.7900 0.7900 1,780 -0.04(-4.82%)
Aug 09, 2012 0.8300 0.8300 0.8300 0.8300 19,300 +0.00(+0.00%)
Aug 08, 2012 0.7900 0.8300 0.7900 0.8300 3,200 -0.05(-5.68%)
Aug 07, 2012 0.8300 0.8800 0.8300 0.8800 10,850 +0.05(+6.02%)
Aug 06, 2012 0.8300 0.8300 0.8300 0.8300 9,550 +0.04(+5.06%)
Aug 03, 2012 0.7900 0.7900 0.7900 0.7900 100 -0.05(-5.95%)
Aug 02, 2012 0.8400 0.8400 0.8400 0.8400 6,200 +0.00(+0.00%)
Aug 01, 2012 0.8100 0.8500 0.7900 0.8400 12,000 +0.02(+2.44%)
Jul 31, 2012 0.8200 0.8200 0.8200 0.8200 4,100 -0.10(-10.87%)
Jul 30, 2012 0.9200 0.9200 0.9200 0.9200 100 +0.14(+17.95%)
Jul 27, 2012 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Jul 26, 2012 0.8300 0.8300 0.7700 0.7800 15,300 +0.01(+1.30%)
Jul 25, 2012 0.7600 0.7700 0.7600 0.7700 2,500 -0.19(-19.79%)
Jul 24, 2012 0.9000 0.9600 0.7500 0.9600 20,100 +0.00(+0.00%)
Jul 20, 2012 0.9600 0.9600 0.9600 0 +0.16(+20.00%)
Jul 19, 2012 0.7800 0.8300 0.6600 0.8000 21,680 +0.04(+5.26%)
Jul 18, 2012 0.8000 0.8700 0.7500 0.7600 29,725 -0.12(-13.64%)
Jul 17, 2012 0.8800 0.8800 0.8800 0.8800 500 +0.13(+17.33%)
Jul 16, 2012 0.8600 0.8600 0.7500 0.7500 206,014 -0.15(-16.67%)
Jul 14, 2012 0.9100 0.9100 0.9000 0.9000 22,100 +0.00(+0.00%)
Jul 13, 2012 0.9100 0.9100 0.9000 0.9000 22,100 -0.01(-1.10%)
Jul 12, 2012 1.000 1.000 0.9100 0.9100 12,487 -0.04(-4.21%)
Jul 11, 2012 0.9500 0.9500 0.9500 0.9500 14,143 -0.03(-3.06%)
Jul 10, 2012 0.9800 1.020 0.9800 0.9800 14,813 -0.04(-3.92%)
Jul 06, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 05, 2012 0.9600 1.020 0.9600 1.020 9,100 +0.00(+0.00%)
Jul 03, 2012 0.9500 1.020 0.9500 1.020 1,100 +0.00(+0.00%)
Jul 02, 2012 1.020 1.020 1.020 1.020 600 -0.08(-7.27%)
Jun 29, 2012 1.050 1.100 1.050 1.100 5,000 +0.05(+4.76%)
Jun 28, 2012 1.020 1.050 1.020 1.050 2,200 +0.00(+0.00%)
Jun 25, 2012 1.050 1.050 1.050 0 +0.04(+3.91%)
Jun 22, 2012 1.010 1.010 1.010 1.010 500 -0.01(-0.93%)
Jun 21, 2012 1.030 1.030 1.010 1.020 14,500 +0.00(+0.00%)
Jun 20, 2012 1.020 1.020 1.020 1.020 1,500 -0.10(-8.93%)
Jun 19, 2012 1.010 1.120 1.010 1.120 25,600 +0.11(+10.89%)
Jun 15, 2012 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 14, 2012 1.010 1.020 1.010 1.010 15,000 -0.09(-8.18%)
Jun 13, 2012 1.100 1.100 1.100 1.100 500 -0.04(-3.51%)
Jun 12, 2012 1.050 1.150 1.050 1.140 31,000 +0.04(+3.64%)
Jun 11, 2012 1.100 1.100 1.100 1.100 300 -0.04(-3.51%)
Jun 08, 2012 1.140 1.140 1.140 1.140 255 +0.09(+8.57%)
Jun 07, 2012 1.050 1.050 1.050 1.050 8,300 -0.01(-0.94%)
Jun 06, 2012 1.060 1.060 1.060 1.060 1,130 +0.00(+0.00%)
Jun 05, 2012 1.080 1.080 1.060 1.060 3,800 -0.11(-9.40%)
Jun 04, 2012 1.170 1.170 1.170 1.170 4,400 +0.00(+0.00%)
Jun 01, 2012 1.100 1.180 1.100 1.170 81,800 +0.05(+4.46%)
May 31, 2012 0.9700 1.150 0.9700 1.120 31,000 +0.06(+5.66%)
May 30, 2012 1.060 1.060 0.9700 1.060 11,645 -0.02(-1.85%)
May 29, 2012 1.080 1.080 1.080 1.080 6,000 +0.00(+0.00%)
May 24, 2012 1.080 1.080 1.080 0 +0.01(+0.93%)
May 23, 2012 1.070 1.070 1.070 1.070 10,000 +0.01(+0.94%)
May 22, 2012 1.040 1.060 1.040 1.060 4,800 +0.02(+1.92%)
May 21, 2012 1.060 1.060 1.040 1.040 4,000 -0.03(-2.80%)
May 17, 2012 1.070 1.070 1.070 0 +0.03(+2.88%)
May 16, 2012 1.010 1.040 1.000 1.040 12,377 +0.00(+0.00%)
May 14, 2012 1.040 1.040 1.040 0 +0.09(+9.47%)
May 11, 2012 0.9000 0.9500 0.9000 0.9500 12,500 +0.04(+4.40%)
May 10, 2012 1.000 1.000 0.9100 0.9100 11,179 -0.09(-9.00%)
May 09, 2012 0.9300 1.000 0.7700 1.000 49,000 +0.11(+12.36%)
May 08, 2012 0.8900 0.8900 0.8900 0.8900 1,000 -0.06(-6.32%)
May 07, 2012 0.9500 0.9500 0.9500 0.9500 2,700 +0.04(+4.40%)
May 04, 2012 0.9100 0.9500 0.8600 0.9100 10,200 -0.04(-4.21%)
May 03, 2012 0.9500 0.9500 0.9500 0.9500 400 -0.00(-0.08%)
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.