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

Sonoma Pharmaceuticals Inc (NQ: SNOA )

0.2251 -0.0249 (-9.96%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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 (%)
May 29, 2020 13.10 19.60 9.500 9.700 34,597,100 +4.29(+79.30%)
May 28, 2020 5.450 5.510 5.400 5.410 959,540 +0.02(+0.37%)
May 27, 2020 5.500 5.600 5.260 5.390 50,615 +0.00(+0.00%)
May 26, 2020 5.260 5.460 5.260 5.390 4,327 +0.11(+2.17%)
May 22, 2020 5.550 5.550 5.220 5.276 4,900 +0.05(+0.87%)
May 21, 2020 5.180 5.450 5.180 5.230 7,211 -0.15(-2.79%)
May 20, 2020 5.600 5.600 5.150 5.380 5,419 +0.07(+1.32%)
May 19, 2020 5.500 5.500 5.130 5.310 3,077 -0.17(-3.10%)
May 18, 2020 5.050 5.700 5.050 5.480 36,050 +0.43(+8.51%)
May 15, 2020 5.050 5.123 5.000 5.050 4,300 +0.05(+1.00%)
May 14, 2020 4.980 5.150 4.970 5.000 3,966 +0.04(+0.81%)
May 13, 2020 5.200 5.315 4.960 4.960 17,724 -0.05(-1.02%)
May 12, 2020 5.380 5.400 4.964 5.011 15,128 -0.22(-4.18%)
May 11, 2020 5.190 5.390 4.990 5.230 17,746 +0.11(+2.15%)
May 08, 2020 5.150 5.150 4.975 5.120 9,200 -0.12(-2.29%)
May 07, 2020 5.080 5.240 4.850 5.240 1,896 +0.23(+4.59%)
May 06, 2020 4.900 5.140 4.890 5.010 6,197 +0.14(+2.78%)
May 05, 2020 4.900 5.000 4.850 4.874 4,177 +0.04(+0.92%)
May 04, 2020 4.970 5.020 4.600 4.830 7,248 -0.20(-3.98%)
May 01, 2020 5.030 5.030 5.030 5.030 700 -0.05(-0.98%)
Apr 30, 2020 5.110 5.200 5.030 5.080 5,944 +0.06(+1.20%)
Apr 29, 2020 5.130 5.300 4.920 5.020 4,145 -0.18(-3.53%)
Apr 28, 2020 5.370 5.500 5.130 5.204 5,739 +0.08(+1.63%)
Apr 27, 2020 5.380 5.420 5.120 5.120 14,797 +0.35(+7.34%)
Apr 24, 2020 5.050 5.050 4.770 4.770 500 -0.02(-0.42%)
Apr 23, 2020 4.900 5.250 4.780 4.790 13,494 +0.04(+0.84%)
Apr 22, 2020 4.950 4.950 4.750 4.750 2,844 +0.03(+0.64%)
Apr 21, 2020 4.770 4.770 4.680 4.720 2,029 -0.19(-3.87%)
Apr 20, 2020 5.050 5.100 4.830 4.910 6,324 -0.24(-4.73%)
Apr 17, 2020 5.450 5.450 5.080 5.154 3,000 +0.24(+4.97%)
Apr 16, 2020 5.160 5.250 4.907 4.910 16,211 -0.33(-6.30%)
Apr 15, 2020 5.360 5.360 5.190 5.240 5,387 -0.04(-0.76%)
Apr 14, 2020 5.400 5.400 5.220 5.280 3,123 -0.12(-2.22%)
Apr 13, 2020 5.160 5.400 5.150 5.400 4,579 +0.00(+0.00%)
Apr 09, 2020 5.350 5.400 5.180 5.400 2,800 +0.01(+0.19%)
Apr 08, 2020 5.140 5.400 5.130 5.390 2,661 -0.04(-0.74%)
Apr 07, 2020 5.600 5.650 5.100 5.430 5,952 -0.07(-1.27%)
Apr 06, 2020 5.740 5.740 5.070 5.500 11,540 +0.38(+7.42%)
Apr 03, 2020 4.900 5.540 4.900 5.120 22,400 +0.12(+2.40%)
Apr 02, 2020 5.200 5.200 5.000 5.000 13,755 -0.15(-2.91%)
Apr 01, 2020 4.800 5.305 4.520 5.150 29,936 +0.25(+5.10%)
Mar 31, 2020 5.300 5.670 4.800 4.900 60,154 -0.19(-3.73%)
Mar 30, 2020 5.000 5.230 4.750 5.090 3,993 +0.39(+8.30%)
Mar 27, 2020 5.350 5.480 4.560 4.700 28,500 -0.65(-12.15%)
Mar 26, 2020 5.710 5.870 5.210 5.350 4,952 -0.14(-2.46%)
Mar 25, 2020 6.150 6.150 5.170 5.485 36,625 -0.21(-3.77%)
Mar 24, 2020 6.100 6.400 5.300 5.700 51,149 -0.35(-5.79%)
Mar 23, 2020 6.010 6.500 5.000 6.050 110,687 +1.08(+21.73%)
Mar 20, 2020 4.280 5.430 4.280 4.970 87,200 +0.63(+14.52%)
Mar 19, 2020 3.970 4.500 3.970 4.340 24,910 +0.63(+16.98%)
Mar 18, 2020 4.370 4.390 3.550 3.710 11,998 -0.34(-8.40%)
Mar 17, 2020 4.120 4.430 3.890 4.050 24,838 -0.12(-2.88%)
Mar 16, 2020 4.250 4.690 4.170 4.170 16,439 -0.08(-1.88%)
Mar 13, 2020 5.490 5.490 4.250 4.250 5,500 -0.75(-15.00%)
Mar 12, 2020 4.724 5.351 4.280 5.000 17,330 +0.20(+4.17%)
Mar 11, 2020 5.760 5.901 4.800 4.800 20,184 -0.69(-12.57%)
Mar 10, 2020 5.550 6.090 5.345 5.490 45,817 +0.47(+9.36%)
Mar 09, 2020 5.440 5.680 5.000 5.020 25,390 -0.23(-4.38%)
Mar 06, 2020 5.500 5.630 5.250 5.250 10,700 -0.29(-5.23%)
Mar 05, 2020 5.530 5.980 5.530 5.540 9,115 -0.29(-4.97%)
Mar 04, 2020 5.510 5.850 5.341 5.830 29,189 +0.33(+6.00%)
Mar 03, 2020 5.130 6.010 5.000 5.500 60,970 +0.41(+8.06%)
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.