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

Sonoma Pharmaceuticals Inc (NQ: SNOA )

0.1979 -0.0321 (-13.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 4.660 4.760 4.480 4.560 79,947 -0.14(-2.98%)
Dec 30, 2021 4.450 4.840 4.440 4.700 81,303 +0.14(+3.07%)
Dec 29, 2021 4.600 4.720 4.470 4.560 31,492 -0.07(-1.51%)
Dec 28, 2021 4.770 4.950 4.590 4.630 33,577 -0.17(-3.54%)
Dec 27, 2021 4.830 4.980 4.789 4.800 29,238 -0.05(-1.03%)
Dec 23, 2021 4.900 4.950 4.790 4.850 28,145 -0.08(-1.62%)
Dec 22, 2021 4.840 5.000 4.750 4.930 37,688 +0.13(+2.71%)
Dec 21, 2021 4.740 4.990 4.660 4.800 55,383 +0.06(+1.27%)
Dec 20, 2021 4.770 4.877 4.683 4.740 51,690 -0.07(-1.46%)
Dec 17, 2021 4.600 4.830 4.510 4.810 73,675 +0.14(+3.00%)
Dec 16, 2021 4.700 4.880 4.520 4.670 51,252 -0.03(-0.64%)
Dec 15, 2021 4.630 4.750 4.430 4.700 47,187 +0.05(+1.08%)
Dec 14, 2021 4.790 4.835 4.650 4.650 21,578 -0.22(-4.52%)
Dec 13, 2021 4.810 5.000 4.636 4.870 43,610 +0.05(+1.04%)
Dec 10, 2021 4.890 4.940 4.730 4.820 47,710 -0.15(-3.02%)
Dec 09, 2021 4.910 5.110 4.800 4.970 49,295 -0.01(-0.20%)
Dec 08, 2021 4.860 5.115 4.815 4.980 78,164 +0.14(+2.89%)
Dec 07, 2021 4.600 4.940 4.600 4.840 99,057 +0.27(+5.91%)
Dec 06, 2021 4.330 4.640 4.200 4.570 195,147 +0.25(+5.79%)
Dec 03, 2021 4.640 4.705 4.300 4.320 124,497 -0.36(-7.69%)
Dec 02, 2021 4.820 4.890 4.630 4.680 173,163 -0.18(-3.70%)
Dec 01, 2021 5.350 5.365 4.830 4.860 231,154 -0.44(-8.30%)
Nov 30, 2021 5.370 5.485 5.110 5.300 135,332 -0.10(-1.85%)
Nov 29, 2021 5.500 5.510 5.280 5.400 160,546 -0.09(-1.64%)
Nov 26, 2021 5.170 5.560 5.170 5.490 248,768 +0.16(+3.00%)
Nov 24, 2021 5.270 5.440 5.090 5.330 93,889 -0.02(-0.37%)
Nov 23, 2021 5.210 5.410 5.020 5.350 219,334 +0.08(+1.52%)
Nov 22, 2021 5.510 5.510 5.220 5.270 162,309 -0.25(-4.53%)
Nov 19, 2021 5.330 5.540 5.284 5.520 122,254 +0.12(+2.22%)
Nov 18, 2021 5.410 5.390 5.256 5.400 171,105 -0.04(-0.74%)
Nov 17, 2021 5.390 5.440 5.270 5.440 120,946 -0.05(-0.91%)
Nov 16, 2021 5.560 5.580 5.390 5.490 138,811 -0.11(-1.96%)
Nov 15, 2021 5.650 5.700 5.490 5.600 176,213 -0.18(-3.11%)
Nov 12, 2021 5.660 5.860 5.610 5.780 124,781 +0.07(+1.23%)
Nov 11, 2021 5.500 5.710 5.480 5.710 155,048 +0.18(+3.25%)
Nov 10, 2021 5.600 5.530 555,907 -0.19(-3.32%)
Nov 09, 2021 6.340 6.740 5.420 5.720 5,456,849 -0.08(-1.38%)
Nov 08, 2021 5.860 5.900 5.760 5.800 87,943 -0.06(-1.02%)
Nov 05, 2021 5.820 5.990 5.760 5.860 83,853 +0.00(+0.00%)
Nov 04, 2021 5.990 6.130 5.810 5.860 229,898 -0.13(-2.17%)
Nov 03, 2021 5.880 6.180 5.860 5.990 264,211 +0.07(+1.18%)
Nov 02, 2021 6.000 6.030 5.860 5.920 108,154 -0.11(-1.82%)
Nov 01, 2021 5.930 6.070 5.800 6.030 208,549 +0.23(+3.97%)
Oct 29, 2021 5.810 5.860 5.750 5.800 162,074 -0.09(-1.53%)
Oct 28, 2021 6.110 6.130 5.810 5.890 320,481 -0.16(-2.64%)
Oct 27, 2021 6.010 6.240 5.772 6.050 581,245 -0.06(-0.98%)
Oct 26, 2021 5.800 6.110 792,602 +0.38(+6.63%)
Oct 25, 2021 5.630 5.880 5.630 5.730 336,495 +0.16(+2.87%)
Oct 22, 2021 5.680 5.700 5.410 5.570 360,150 -0.13(-2.28%)
Oct 21, 2021 5.720 5.849 5.650 5.700 253,267 -0.12(-2.06%)
Oct 20, 2021 5.630 5.940 5.590 5.820 208,196 +0.15(+2.65%)
Oct 19, 2021 5.810 5.950 5.510 5.670 395,222 -0.16(-2.74%)
Oct 18, 2021 6.080 6.105 5.739 5.830 670,385 -0.44(-7.02%)
Oct 15, 2021 7.080 7.200 6.030 6.270 22,680,908 +0.33(+5.56%)
Oct 14, 2021 5.910 6.270 5.720 5.940 398,151 +0.08(+1.37%)
Oct 13, 2021 5.600 5.936 5.600 5.860 508,632 +0.26(+4.64%)
Oct 12, 2021 5.420 5.670 5.410 5.600 126,059 +0.16(+2.94%)
Oct 11, 2021 5.500 5.620 5.370 5.440 108,957 +0.00(+0.00%)
Oct 08, 2021 5.380 5.500 5.315 5.440 223,578 -0.02(-0.37%)
Oct 07, 2021 5.350 5.578 5.210 5.460 379,361 +0.18(+3.41%)
Oct 06, 2021 5.310 5.460 5.250 5.280 170,774 -0.17(-3.12%)
Oct 05, 2021 5.380 5.670 5.320 5.450 460,366 +0.03(+0.55%)
Oct 04, 2021 5.750 5.760 5.350 5.420 367,287 -0.25(-4.41%)
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.