Dark

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ

At Close

Jul 3, 2025 10:44:25 AM EDT

3.72USD+2.198%(+0.08)6,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	3.6363	3.8200	3.6363	3.6500	+0.275%	6,963	0.000%
2025-07-02	3.6487	3.8399	3.6400	3.6400	-2.413%	4,932	+0.275%
2025-07-01	3.6415	3.8000	3.6415	3.7300	-0.592%	4,195	-2.145%
2025-06-30	3.7386	3.7900	3.7200	3.7522	+3.366%	5,662	-2.724%
2025-06-27	3.7668	3.7900	3.6300	3.6300	-2.941%	10,670	+0.551%
2025-06-26	3.7450	3.8000	3.6900	3.7400	-0.267%	3,825	-2.406%
2025-06-25	3.8300	3.8300	3.6800	3.7500	-2.089%	3,155	-2.667%
2025-06-24	3.7101	3.8300	3.7101	3.8300	+2.133%	5,219	-4.700%
2025-06-23	3.8300	3.8300	3.7500	3.7500	-1.316%	6,457	-2.667%
2025-06-20	3.7000	3.8200	3.6914	3.8000	+0.529%	4,245	-3.947%
2025-06-18	3.7700	3.7980	3.7700	3.7800	+0.800%	2,058	-3.439%
2025-06-17	3.7500	3.7910	3.7500	3.7500	+0.806%	2,356	-2.667%
2025-06-16	3.7000	3.7900	3.6917	3.7200	+0.813%	6,522	-1.882%
2025-06-13	3.7792	3.7900	3.6900	3.6900	-2.122%	1,446	-1.084%
2025-06-12	3.6900	3.8186	3.6834	3.7700	+0.533%	2,797	-3.183%
2025-06-11	3.7749	3.8200	3.6900	3.7500	-1.832%	19,944	-2.667%
2025-06-10	3.6000	3.8200	3.6000	3.8200	+4.372%	8,579	-4.450%
2025-06-09	3.6500	3.7250	3.6001	3.6600	-0.272%	5,078	-0.273%
2025-06-06	3.7800	3.7800	3.6600	3.6700	-3.869%	3,915	-0.545%
2025-06-05	3.6000	3.8213	3.6000	3.8177	-1.606%	8,129	-4.393%
2025-06-04	3.8000	3.8800	3.7450	3.8800	+4.865%	2,087	-5.928%
2025-06-03	3.8050	3.8499	3.7000	3.7000	-0.538%	6,492	-1.351%
2025-06-02	3.9100	3.9100	3.7001	3.7200	-3.377%	2,380	-1.882%
2025-05-30	3.8500	3.8979	3.7001	3.8500	+1.583%	6,534	-5.195%
2025-05-29	3.8100	3.8600	3.6389	3.7900	-2.405%	3,153	-3.694%
2025-05-28	4.1300	4.1300	3.7100	3.8834	+0.606%	14,102	-6.010%
2025-05-27	3.7300	4.0375	3.7200	3.8600	+1.312%	10,778	-5.440%
2025-05-23	3.7700	3.8500	3.7216	3.8100	+1.061%	5,883	-4.199%
2025-05-22	3.8200	3.9061	3.7700	3.7700	-0.265%	4,245	-3.183%
2025-05-21	3.7200	3.9000	3.7200	3.7800	-5.500%	6,886	-3.439%
2025-05-20	3.7231	4.0000	3.7231	4.0000	+4.015%	3,065	-8.750%
2025-05-19	3.9400	3.9800	3.8300	3.8456	+0.146%	2,361	-5.086%
2025-05-16	4.0000	4.0000	3.8400	3.8400	-4.000%	7,347	-4.948%
2025-05-15	3.9727	4.0000	3.9727	4.0000	+0.756%	1,909	-8.750%
2025-05-14	3.9545	4.0500	3.7200	3.9700	+0.761%	11,277	-8.060%
2025-05-13	3.9000	3.9700	3.7500	3.9400	-0.084%	11,420	-7.360%
2025-05-12	3.7900	3.9433	3.7101	3.9433	+0.178%	11,450	-7.438%
2025-05-09	4.0193	4.0193	3.7500	3.9363	-1.205%	21,132	-7.273%
2025-05-08	3.7142	3.9843	3.7142	3.9843	-0.392%	5,109	-8.390%
2025-05-07	3.8700	4.0000	3.8700	4.0000	-0.249%	3,237	-8.750%
2025-05-06	4.0650	4.0712	3.9200	4.0100	+2.296%	2,769	-8.978%
2025-05-05	3.9500	4.0177	3.9178	3.9200	-2.122%	2,884	-6.888%
2025-05-02	4.0100	4.3776	3.9514	4.0050	-1.111%	5,708	-8.864%
2025-05-01	4.1590	4.1590	4.0500	4.0500	-0.491%	65,646	-9.877%
2025-04-30	3.9400	4.0950	3.9399	4.0700	+2.261%	7,471	-10.319%
2025-04-29	3.9700	3.9884	3.9399	3.9800	-1.106%	4,898	-8.291%
2025-04-28	3.7500	4.0800	3.7500	4.0245	+2.145%	7,261	-9.306%
2025-04-25	3.9683	3.9683	3.8042	3.9400	-2.716%	1,807	-7.360%
2025-04-24	3.8263	4.1049	3.7247	4.0500	+2.273%	10,442	-9.877%
2025-04-23	3.9100	3.9600	3.7073	3.9600	+3.125%	13,775	-7.828%
2025-04-22	3.6500	3.9123	3.6500	3.8400	+4.065%	8,119	-4.948%
2025-04-21	3.7300	3.7620	3.6500	3.6900	0.000%	13,495	-1.084%
2025-04-17	3.5700	3.7400	3.5600	3.6900	+2.500%	5,873	-1.084%
2025-04-16	3.5500	3.6649	3.5500	3.6000	0.000%	6,443	+1.389%
2025-04-15	3.5700	3.7600	3.5000	3.6000	+0.508%	12,112	+1.389%
2025-04-14	3.5900	3.6000	3.5700	3.5818	+0.199%	1,451	+1.904%
2025-04-11	3.5109	3.5747	3.5031	3.5747	+2.134%	3,064	+2.106%
2025-04-10	3.5918	3.6700	3.5000	3.5000	-0.701%	4,198	+4.286%
2025-04-09	3.5650	3.6158	3.5110	3.5247	-1.819%	4,343	+3.555%
2025-04-08	3.5900	3.6140	3.5000	3.5900	+1.304%	5,242	+1.671%
2025-04-07	3.5100	3.5728	3.5000	3.5438	-0.175%	3,359	+2.997%
2025-04-04	3.5700	3.5726	3.5000	3.5500	-0.560%	5,989	+2.817%
2025-04-03	3.5216	3.6176	3.5216	3.5700	+0.563%	1,850	+2.241%
2025-04-02	3.6000	3.6269	3.5431	3.5500	-3.005%	2,228	+2.817%
2025-04-01	3.5945	3.6900	3.5413	3.6600	+0.549%	4,693	-0.273%
2025-03-31	3.5500	3.7162	3.5500	3.6400	+2.247%	7,535	+0.275%
2025-03-28	3.5948	3.6800	3.5600	3.5600	-1.793%	4,150	+2.528%
2025-03-27	3.6700	3.7400	3.6250	3.6250	-0.549%	3,848	+0.690%
2025-03-26	3.6181	3.7117	3.6000	3.6450	+0.413%	11,194	+0.137%
2025-03-25	3.6900	3.7300	3.6300	3.6300	-1.359%	7,602	+0.551%
2025-03-24	3.6949	3.7300	3.6800	3.6800	-0.271%	10,683	-0.815%
2025-03-21	3.6516	3.6900	3.5700	3.6900	+3.073%	13,293	-1.084%
2025-03-20	3.6000	3.7214	3.5800	3.5800	-0.556%	3,391	+1.955%
2025-03-19	3.7300	3.7300	3.6000	3.6000	-0.826%	3,753	+1.389%
2025-03-18	3.6300	3.7286	3.6300	3.6300	-1.359%	1,528	+0.551%
2025-03-17	3.6600	3.6850	3.6250	3.6800	+1.377%	7,308	-0.815%
2025-03-14	3.6000	3.7200	3.6000	3.6300	+0.833%	17,691	+0.551%
2025-03-13	3.8660	3.8660	3.6000	3.6000	-2.439%	12,321	+1.389%
2025-03-12	3.6000	3.9542	3.6000	3.6900	+0.820%	6,285	-1.084%
2025-03-11	3.7220	3.8156	3.6283	3.6600	-0.272%	9,782	-0.273%
2025-03-10	3.6700	3.8299	3.6700	3.6700	-1.609%	5,336	-0.545%
2025-03-07	3.7300	3.7300	3.7300	3.7300	-0.134%	1	-2.145%
2025-03-06	3.6700	3.7350	3.6700	3.7350	+1.495%	2,902	-2.276%
2025-03-05	3.7700	3.7899	3.6800	3.6800	-2.646%	3,935	-0.815%
2025-03-04	3.6704	3.7812	3.6700	3.7800	+2.717%	2,648	-3.439%
2025-03-03	3.7450	3.8263	3.6649	3.6800	-0.541%	2,703	-0.815%
2025-02-28	3.6650	3.7000	3.6300	3.7000	+0.152%	2,504	-1.351%
2025-02-27	3.7200	3.8299	3.6944	3.6944	-3.540%	7,113	-1.202%
2025-02-26	3.6420	3.8300	3.6100	3.8300	+4.788%	2,332	-4.700%
2025-02-25	3.7100	3.7413	3.6300	3.6550	-0.679%	5,218	-0.137%
2025-02-24	3.6400	3.6800	3.6000	3.6800	+0.822%	19,086	-0.815%
2025-02-21	3.8500	3.8500	3.6001	3.6500	-5.685%	17,290	0.000%
2025-02-20	3.8900	3.9300	3.8700	3.8700	-3.005%	940	-5.685%
2025-02-19	3.9600	3.9899	3.9600	3.9899	+3.634%	1,352	-8.519%
2025-02-18	3.8300	3.9740	3.8300	3.8500	-2.036%	5,410	-5.195%
2025-02-14	3.8800	3.9548	3.7700	3.9300	+2.880%	9,444	-7.125%
2025-02-13	3.7701	3.8771	3.7701	3.8200	0.000%	3,883	-4.450%
2025-02-12	3.9600	3.9600	3.8101	3.8200	-2.192%	2,087	-4.450%
2025-02-11	3.8200	3.9132	3.8100	3.9056	+2.241%	3,046	-6.544%
2025-02-10	3.8300	3.9900	3.8200	3.8200	-4.258%	2,804	-4.450%
2025-02-07	3.8300	3.9899	3.7700	3.9899	-0.253%	6,705	-8.519%
2025-02-06	3.8500	4.0000	3.8101	4.0000	+0.883%	3,720	-8.750%
2025-02-05	3.8229	4.0000	3.8229	3.9650	-0.627%	5,965	-7.945%
2025-02-04	3.9200	4.0533	3.8119	3.9900	-0.250%	5,692	-8.521%
2025-02-03	3.8700	4.0193	3.7852	4.0000	+1.010%	6,067	-8.750%
2025-01-31	3.8195	4.1317	3.7700	3.9600	+2.062%	15,753	-7.828%
2025-01-30	3.9803	3.9803	3.8200	3.8800	-1.772%	7,823	-5.928%
2025-01-29	3.9712	4.0300	3.9000	3.9500	-0.285%	2,475	-7.595%
2025-01-28	3.8800	3.9900	3.8800	3.9613	+0.541%	5,913	-7.859%
2025-01-27	3.8100	3.9400	3.8100	3.9400	+1.809%	2,680	-7.360%
2025-01-24	3.9300	3.9689	3.8100	3.8700	0.000%	7,174	-5.685%
2025-01-23	3.9100	4.1600	3.8100	3.8700	-1.023%	28,864	-5.685%
2025-01-22	3.9600	4.0000	3.8275	3.9100	-2.250%	6,122	-6.650%
2025-01-21	3.9806	4.0000	3.9500	4.0000	+1.937%	4,148	-8.750%
2025-01-17	3.8608	3.9681	3.7101	3.9240	+1.395%	7,791	-6.983%
2025-01-16	3.8753	3.9500	3.7251	3.8700	-0.998%	4,206	-5.685%
2025-01-15	3.8200	3.9316	3.6800	3.9090	-1.088%	14,504	-6.626%
2025-01-14	3.9193	3.9520	3.7500	3.9520	+4.828%	4,505	-7.642%
2025-01-13	3.9500	3.9500	3.5300	3.7700	-3.949%	8,828	-3.183%
2025-01-10	4.0000	4.0726	3.9000	3.9250	-4.149%	37,874	-7.006%
2025-01-08	4.0200	4.1730	4.0200	4.0949	-2.964%	8,497	-10.865%
2025-01-07	4.2700	4.2700	4.0680	4.2200	-1.860%	4,703	-13.507%
2025-01-06	4.2800	4.3743	3.9000	4.3000	+2.748%	46,247	-15.116%
2025-01-03	4.2700	4.5900	4.0100	4.1850	-4.574%	30,643	-12.784%
2025-01-02	4.1723	4.4644	3.9600	4.3856	+9.367%	17,817	-16.773%
2024-12-31	4.1700	4.2200	3.9619	4.0100	-2.906%	11,770	-8.978%
2024-12-30	4.2500	6.0500	3.6100	4.1300	-3.953%	345,571	-11.622%
2024-12-27	4.2650	4.4400	4.0801	4.3000	+6.173%	29,895	-15.116%
2024-12-26	4.1352	4.1352	4.0500	4.0500	-2.761%	23,836	-9.877%
2024-12-24	4.1000	4.4430	4.1000	4.1650	-1.723%	5,178	-12.365%
2024-12-23	4.2600	4.2600	3.7100	4.2380	+0.189%	11,432	-13.874%
2024-12-20	4.3800	4.4035	4.2000	4.2300	-4.730%	17,791	-13.712%
2024-12-19	4.3900	4.4627	4.1800	4.4400	+1.139%	6,060	-17.793%
2024-12-18	4.3100	4.5600	4.3001	4.3900	+1.856%	8,763	-16.856%
2024-12-17	4.9400	4.9400	4.2200	4.3100	-11.859%	51,027	-15.313%
2024-12-16	4.8798	4.9200	4.8339	4.8899	+1.240%	8,630	-25.356%
2024-12-13	4.7000	4.8600	4.7000	4.8300	0.000%	7,029	-24.431%
2024-12-12	4.6010	4.8537	4.4700	4.8300	+7.095%	5,557	-24.431%
2024-12-11	4.7001	4.7700	4.5100	4.5100	-4.957%	7,923	-19.069%
2024-12-10	4.7000	4.8900	4.3799	4.7452	+0.962%	7,725	-23.080%
2024-12-09	4.5500	4.7000	4.5500	4.7000	+1.075%	4,346	-22.340%
2024-12-06	4.7200	4.9100	4.6500	4.6500	-3.326%	16,726	-21.505%
2024-12-05	4.6999	4.9499	4.6982	4.8100	+1.265%	39,887	-24.116%
2024-12-04	4.8600	4.9082	4.6857	4.7499	-2.265%	8,399	-23.156%
2024-12-03	4.6600	4.8600	4.6600	4.8600	+2.532%	6,434	-24.897%
2024-12-02	4.6200	4.8300	4.5700	4.7400	-0.061%	11,695	-22.996%
2024-11-29	4.6600	4.7500	4.6600	4.7429	+1.779%	8,743	-23.043%
2024-11-27	4.5608	4.7487	4.5608	4.6600	-0.640%	4,050	-21.674%
2024-11-26	4.6717	4.6900	4.6000	4.6900	+1.515%	2,411	-22.175%
2024-11-25	4.6301	4.7500	4.6200	4.6200	0.000%	13,386	-20.996%
2024-11-22	4.4162	4.6600	4.4162	4.6200	+2.898%	11,462	-20.996%
2024-11-21	4.4600	4.5400	4.4515	4.4899	-1.429%	2,138	-18.706%
2024-11-20	4.5014	4.5899	4.5014	4.5550	+1.448%	4,367	-19.868%
2024-11-19	4.4900	4.6000	4.4900	4.4900	-0.443%	22,967	-18.708%
2024-11-18	4.4800	4.5500	4.4800	4.5100	+0.911%	22,052	-19.069%
2024-11-15	4.3600	4.5000	4.2701	4.4693	+0.508%	5,664	-18.332%
2024-11-14	4.4500	4.4800	4.3500	4.4467	-1.182%	4,174	-17.917%
2024-11-13	4.3050	4.5000	4.3050	4.4999	+3.446%	8,275	-18.887%
2024-11-12	4.2609	4.3500	4.2100	4.3500	+0.928%	4,066	-16.092%
2024-11-11	4.2631	4.3900	4.2600	4.3100	-1.598%	3,813	-15.313%
2024-11-08	4.3700	4.4299	4.3700	4.3800	+2.576%	2,174	-16.667%
2024-11-07	4.3540	4.4256	4.2594	4.2700	-2.511%	10,284	-14.520%
2024-11-06	4.2500	4.4600	4.2500	4.3800	+1.860%	16,683	-16.667%
2024-11-05	4.3100	4.3867	4.3000	4.3000	-2.092%	2,669	-15.116%
2024-11-04	4.2900	4.3919	4.2900	4.3919	+2.855%	2,921	-16.892%
2024-11-01	4.3250	4.3261	4.2500	4.2700	+0.235%	2,039	-14.520%
2024-10-31	4.4100	4.4100	4.2300	4.2600	+0.709%	1,998	-14.319%
2024-10-30	4.4348	4.4400	4.2300	4.2300	-3.500%	4,891	-13.712%
2024-10-29	4.3897	4.4900	4.3300	4.3834	-1.937%	4,476	-16.731%
2024-10-28	4.3950	4.4800	4.3950	4.4700	-0.445%	2,189	-18.345%
2024-10-25	4.4800	4.4900	4.3200	4.4900	-0.222%	3,355	-18.708%
2024-10-24	4.3100	4.5000	4.3100	4.5000	+3.806%	23,603	-18.889%
2024-10-23	4.2998	4.3600	4.2820	4.3350	-2.584%	3,597	-15.802%
2024-10-22	4.3239	4.4900	4.1500	4.4500	-0.445%	28,466	-17.978%
2024-10-21	4.3600	4.4718	4.3100	4.4699	+0.787%	5,202	-18.343%
2024-10-18	4.4600	4.4823	4.3073	4.4350	-1.223%	9,463	-17.700%
2024-10-17	4.3025	4.4999	4.3000	4.4899	-0.002%	9,364	-18.706%
2024-10-16	4.5300	4.5300	4.2600	4.4900	+0.223%	22,384	-18.708%
2024-10-15	4.3500	4.4900	4.1404	4.4800	+3.944%	41,745	-18.527%
2024-10-14	4.1400	4.4900	4.1000	4.3100	+6.420%	18,409	-15.313%
2024-10-11	4.1800	4.1999	4.0100	4.0500	-2.407%	15,548	-9.877%
2024-10-10	4.2000	4.2000	4.1000	4.1499	-1.049%	6,628	-12.046%
2024-10-09	4.1200	4.2000	4.0600	4.1939	+3.044%	15,797	-12.969%
2024-10-08	4.1600	4.1947	4.0500	4.0700	-2.632%	19,711	-10.319%
2024-10-07	4.1900	4.1988	4.0500	4.1800	+0.146%	12,538	-12.679%
2024-10-04	4.0100	4.1900	4.0100	4.1739	+3.571%	6,331	-12.552%
2024-10-03	4.0300	4.1493	4.0300	4.0300	-2.201%	1,535	-9.429%
2024-10-02	4.0500	4.1500	4.0000	4.1207	-1.419%	15,963	-11.423%
2024-10-01	3.9652	4.1800	3.9436	4.1800	+3.722%	24,837	-12.679%
2024-09-30	3.9700	4.1400	3.9700	4.0300	-0.983%	11,680	-9.429%
2024-09-27	4.0000	4.1600	3.9599	4.0700	-1.691%	15,926	-10.319%
2024-09-26	4.0764	4.2000	3.9200	4.1400	+2.742%	8,458	-11.836%
2024-09-25	4.0728	4.0728	3.9200	4.0295	+2.013%	1,069	-9.418%
2024-09-24	3.7600	4.0899	3.7600	3.9500	+0.509%	12,667	-7.595%
2024-09-23	3.9500	4.0199	3.7900	3.9300	-0.506%	7,260	-7.125%
2024-09-20	4.0150	4.0150	3.8000	3.9500	-2.623%	18,641	-7.595%
2024-09-19	4.1000	4.1898	4.0000	4.0564	+2.694%	10,435	-10.019%
2024-09-18	4.0600	4.1299	3.9200	3.9500	-2.469%	7,628	-7.595%
2024-09-17	4.1050	4.1999	4.0500	4.0500	-1.220%	1,363	-9.877%
2024-09-16	4.1700	4.1999	4.1000	4.1000	0.000%	5,368	-10.976%
2024-09-13	4.2500	4.2500	4.0100	4.1000	-5.528%	12,502	-10.976%
2024-09-12	4.2100	4.3500	4.1300	4.3399	-0.002%	11,014	-15.897%
2024-09-11	4.2201	4.4873	4.2201	4.3400	-2.976%	2,164	-15.899%
2024-09-10	4.3898	4.4899	4.2116	4.4731	+1.893%	7,305	-18.401%
2024-09-09	4.0800	4.3992	4.0109	4.3900	+8.395%	14,594	-16.856%
2024-09-06	4.0458	4.0864	4.0100	4.0500	-2.407%	2,214	-9.877%
2024-09-05	4.1200	4.1800	4.0279	4.1499	-0.955%	8,932	-12.046%
2024-09-04	4.1855	4.1900	4.1100	4.1899	+1.208%	3,373	-12.886%
2024-09-03	4.1700	4.1899	4.0100	4.1399	-0.243%	6,291	-11.834%
2024-08-30	4.1200	4.1899	4.0000	4.1500	+1.467%	10,686	-12.048%
2024-08-29	4.0200	4.1899	4.0200	4.0900	-1.427%	13,358	-10.758%
2024-08-28	4.1700	4.1700	4.0112	4.1492	-0.734%	974	-12.031%
2024-08-27	4.0100	4.1799	4.0100	4.1799	0.000%	7,320	-12.677%
2024-08-26	4.0300	4.1799	4.0101	4.1799	+0.964%	2,304	-12.677%
2024-08-23	4.1700	4.1899	4.0500	4.1400	+0.488%	4,992	-11.836%
2024-08-22	4.0000	4.1199	4.0000	4.1199	+1.978%	2,266	-11.406%
2024-08-21	4.1500	4.1500	3.9700	4.0400	-2.415%	6,979	-9.653%
2024-08-20	4.1500	4.2205	4.1400	4.1400	-1.193%	892	-11.836%
2024-08-19	4.1500	4.1900	4.0300	4.1900	+0.966%	5,761	-12.888%
2024-08-16	4.1001	4.1499	4.0900	4.1499	-0.002%	4,937	-12.046%
2024-08-15	4.1899	4.2400	4.1100	4.1500	0.000%	20,739	-12.048%
2024-08-14	4.0500	4.1800	4.0500	4.1500	+4.010%	6,133	-12.048%
2024-08-13	3.6300	4.0400	3.6150	3.9900	+8.719%	42,107	-8.521%
2024-08-12	3.6700	3.6700	3.6000	3.6700	-0.539%	8,057	-0.545%
2024-08-09	3.6900	3.8200	3.5000	3.6899	-0.270%	18,785	-1.081%
2024-08-08	3.7200	3.8900	3.6000	3.6999	+0.541%	8,699	-1.349%
2024-08-07	3.7000	3.7500	3.6200	3.6800	-2.387%	4,291	-0.815%
2024-08-06	3.7900	3.8999	3.6000	3.7700	-0.528%	12,784	-3.183%
2024-08-05	3.6300	3.7900	3.6300	3.7900	+0.265%	4,603	-3.694%
2024-08-02	3.9338	3.9364	3.7601	3.7800	-2.828%	16,375	-3.439%
2024-08-01	3.9000	3.9000	3.8300	3.8900	-2.013%	1,645	-6.170%
2024-07-31	3.8620	4.0400	3.8600	3.9699	+4.197%	24,957	-8.058%
2024-07-30	3.8100	3.9199	3.8000	3.8100	+0.263%	1,518	-4.199%
2024-07-29	3.9199	3.9200	3.8000	3.8000	-1.296%	4,281	-3.947%
2024-07-26	3.9199	3.9199	3.8000	3.8499	+0.026%	3,625	-5.192%
2024-07-25	3.9200	3.9200	3.8101	3.8489	-3.294%	2,973	-5.168%
2024-07-24	3.8300	3.9900	3.8300	3.9800	+2.710%	4,344	-8.291%
2024-07-23	4.0600	4.0600	3.7490	3.8750	-3.607%	203,892	-5.806%
2024-07-22	4.1800	4.1800	3.9800	4.0200	-2.190%	9,064	-9.204%
2024-07-19	4.2899	4.2899	4.0900	4.1100	-1.909%	1,510	-11.192%
2024-07-18	4.3200	4.3399	4.0800	4.1900	-3.454%	1,325	-12.888%
2024-07-17	4.2500	4.3399	4.1100	4.3399	+3.863%	2,687	-15.897%
2024-07-16	4.1900	4.3300	4.0200	4.1785	-1.448%	3,831	-12.648%
2024-07-15	4.3299	4.3399	4.1600	4.2399	-0.238%	4,743	-13.913%
2024-07-12	4.3000	4.3299	4.0400	4.2500	+3.659%	20,846	-14.118%
2024-07-11	4.0900	4.1999	3.9000	4.1000	+5.128%	31,996	-10.976%
2024-07-10	4.0450	4.0671	3.8700	3.9000	-4.645%	15,982	-6.410%
2024-07-09	4.0000	4.0900	3.8500	4.0900	+2.253%	15,922	-10.758%
2024-07-08	4.0697	4.0699	3.8900	3.9999	-2.203%	5,185	-8.748%
2024-07-05	4.0100	4.0900	3.8896	4.0900	+0.484%	1,869	-10.758%
2024-07-03	4.0899	4.0899	4.0050	4.0703	+0.750%	1,505	-10.326%
2024-07-02	4.1000	4.1799	4.0001	4.0400	-2.648%	2,545	-9.653%
2024-07-01	4.1350	4.1499	3.9201	4.1499	+7.233%	16,377	-12.046%
2024-06-28	4.0296	4.0296	3.8300	3.8700	-4.170%	43,121	-5.685%
2024-06-27	4.1100	4.1100	4.0000	4.0384	+0.708%	12,930	-9.618%
2024-06-26	4.1800	4.1800	4.0100	4.0100	-3.371%	20,668	-8.978%
2024-06-25	4.1600	4.1600	4.0500	4.1499	-2.353%	3,181	-12.046%
2024-06-24	4.0400	4.3300	4.0400	4.2499	-0.002%	10,784	-14.116%
2024-06-21	4.1000	4.2500	4.0000	4.2500	+1.432%	28,275	-14.118%
2024-06-20	4.0500	4.2301	4.0000	4.1900	+3.205%	15,512	-12.888%
2024-06-18	4.2400	4.2400	3.6200	4.0599	-4.473%	29,426	-10.096%
2024-06-17	4.1700	4.2500	4.1700	4.2500	-0.965%	1,918	-14.118%
2024-06-14	4.3400	4.3500	4.1898	4.2914	-1.347%	9,525	-14.946%
2024-06-13	4.3500	4.3500	4.3500	4.3500	+0.002%	514	-16.092%
2024-06-12	4.2001	4.3500	4.2001	4.3499	+1.396%	4,178	-16.090%
2024-06-11	4.4600	4.4600	4.2000	4.2900	-0.694%	8,069	-14.918%
2024-06-10	4.4800	4.4900	4.3200	4.3200	-3.784%	3,570	-15.509%
2024-06-07	4.4600	4.4899	4.4200	4.4899	0.000%	891	-18.706%
2024-06-06	4.4300	4.4899	4.3700	4.4899	+0.221%	7,539	-18.706%
2024-06-05	4.3101	4.4800	4.3101	4.4800	+1.243%	4,111	-18.527%
2024-06-04	4.4975	4.4999	4.3100	4.4250	-1.228%	5,006	-17.514%
2024-06-03	4.4800	4.6799	4.3600	4.4800	0.000%	4,536	-18.527%
2024-05-31	4.4500	4.6899	4.4500	4.4800	+0.674%	3,490	-18.527%
2024-05-30	4.7398	4.7398	4.4220	4.4500	-6.221%	7,531	-17.978%
2024-05-29	4.7435	4.7452	4.7435	4.7452	+1.179%	487	-23.080%
2024-05-28	4.5950	4.7499	4.4300	4.6899	-2.294%	8,352	-22.173%
2024-05-24	4.2700	4.8000	4.2700	4.8000	+0.211%	3,033	-23.958%
2024-05-23	5.0000	5.0300	4.6581	4.7899	-0.210%	27,951	-23.798%
2024-05-22	4.6400	5.0299	4.6400	4.8000	-2.238%	6,962	-23.958%
2024-05-21	4.9099	4.9099	4.9099	4.9099	-0.203%	476	-25.660%
2024-05-20	4.6301	4.9800	4.6301	4.9199	-0.608%	3,722	-25.812%
2024-05-17	5.0299	5.0299	4.6400	4.9500	+1.549%	9,459	-26.263%
2024-05-16	4.8200	4.9799	4.6900	4.8745	-1.523%	3,545	-25.121%
2024-05-15	5.0299	5.0299	4.8150	4.9499	-0.404%	1,310	-26.261%
2024-05-14	4.8200	4.9880	4.8200	4.9700	+0.406%	4,730	-26.559%
2024-05-13	4.6300	4.9499	4.5439	4.9499	+1.227%	6,426	-26.261%
2024-05-10	4.7500	4.9799	4.5100	4.8899	+1.031%	1,948	-25.356%
2024-05-09	4.8500	4.8599	4.5300	4.8400	+2.326%	2,103	-24.587%
2024-05-08	4.8900	4.8900	4.7300	4.7300	+2.381%	7,778	-22.833%
2024-05-07	4.7217	4.8000	4.6200	4.6200	-0.858%	5,081	-20.996%
2024-05-06	4.5116	4.7800	4.5000	4.6600	+3.097%	5,620	-21.674%
2024-05-03	4.5214	4.7100	4.5200	4.5200	-1.525%	1,930	-19.248%
2024-05-02	4.4100	4.6000	4.4100	4.5900	-0.215%	1,273	-20.479%
2024-05-01	4.4800	4.5999	4.2716	4.5999	+3.086%	2,632	-20.650%
2024-04-30	4.4775	4.6300	4.1800	4.4622	+3.411%	8,426	-18.202%
2024-04-29	4.4200	4.4200	4.1748	4.3150	-2.815%	4,023	-15.411%
2024-04-26	4.2499	4.4400	4.1650	4.4400	+4.473%	12,488	-17.793%
2024-04-25	4.1800	4.2499	4.1150	4.2499	+0.473%	8,078	-14.116%
2024-04-24	4.2399	4.2399	4.1000	4.2299	+0.237%	2,143	-13.710%
2024-04-23	4.1500	4.2199	4.0600	4.2199	-0.236%	3,871	-13.505%
2024-04-22	4.0700	4.2299	4.0600	4.2299	+4.185%	3,100	-13.710%
2024-04-19	4.1001	4.2400	4.0600	4.0600	-0.976%	14,653	-10.099%
2024-04-18	4.2200	4.2399	4.1000	4.1000	-3.527%	5,062	-10.976%
2024-04-17	4.1700	4.2499	4.0800	4.2499	+2.407%	1,883	-14.116%
2024-04-16	4.1700	4.3700	3.8692	4.1500	-3.037%	12,747	-12.048%
2024-04-15	4.3400	4.4800	4.2800	4.2800	-4.251%	3,070	-14.720%
2024-04-12	4.3700	4.4700	4.3700	4.4700	+1.591%	1,233	-18.345%
2024-04-11	4.4500	4.4999	4.3112	4.4000	-1.577%	5,441	-17.045%
2024-04-10	4.4900	4.5500	4.1950	4.4705	-1.313%	23,835	-18.354%
2024-04-09	4.4000	4.7399	4.3800	4.5300	+0.308%	18,540	-19.426%
2024-04-08	4.4200	4.7069	4.4200	4.5161	+2.406%	13,968	-19.178%
2024-04-05	4.4302	4.4303	4.4100	4.4100	-0.676%	1,782	-17.234%
2024-04-04	4.8400	4.8400	4.3850	4.4400	-6.402%	28,611	-17.793%
2024-04-03	4.6100	4.7500	4.4700	4.7437	+4.029%	26,860	-23.056%
2024-04-02	4.8800	4.8992	4.5400	4.5600	-7.317%	17,582	-19.956%
2024-04-01	4.9900	5.0800	4.9050	4.9200	+0.613%	4,924	-25.813%
2024-03-28	5.0500	5.0900	4.8900	4.8900	-0.204%	3,874	-25.358%
2024-03-27	5.0899	5.0899	4.8828	4.9000	+0.410%	4,144	-25.510%
2024-03-26	4.9800	5.1600	4.8800	4.8800	-3.935%	6,040	-25.205%
2024-03-25	5.0550	5.1199	5.0350	5.0799	-0.002%	2,127	-28.148%
2024-03-22	5.1000	5.1000	4.9900	5.0800	+2.626%	1,640	-28.150%
2024-03-21	4.9400	5.0200	4.9400	4.9500	+1.434%	4,366	-26.263%
2024-03-20	4.8500	5.0698	4.8500	4.8800	+1.245%	4,104	-25.205%
2024-03-19	4.9700	4.9999	4.7601	4.8200	-1.833%	4,679	-24.274%
2024-03-18	4.7900	4.9899	4.7900	4.9100	+1.029%	4,975	-25.662%
2024-03-15	4.8000	4.8700	4.7792	4.8600	+1.250%	8,170	-24.897%
2024-03-14	4.8100	4.9947	4.8000	4.8000	-0.826%	11,331	-23.958%
2024-03-13	4.8200	5.0499	4.8200	4.8400	+0.624%	2,914	-24.587%
2024-03-12	4.9600	5.0010	4.8100	4.8100	-3.800%	15,990	-24.116%
2024-03-11	5.1000	5.1575	5.0000	5.0000	-2.153%	12,038	-27.000%
2024-03-08	5.2700	5.3000	5.1100	5.1100	-2.641%	4,713	-28.571%
2024-03-07	5.0500	5.2897	5.0500	5.2486	+2.502%	2,071	-30.458%
2024-03-06	5.2450	5.2450	5.0701	5.1205	-0.573%	5,048	-28.718%
2024-03-05	5.0000	5.2645	5.0000	5.1500	+2.093%	26,468	-29.126%
2024-03-04	5.2600	5.3900	5.0300	5.0444	-4.462%	30,100	-27.643%
2024-03-01	5.4700	5.4960	5.2800	5.2800	-2.222%	5,820	-30.871%
2024-02-29	5.4773	5.5099	5.3200	5.4000	-2.160%	8,021	-32.407%
2024-02-28	5.6600	5.6600	5.5192	5.5192	-2.488%	6,604	-33.867%
2024-02-27	5.6500	5.7300	5.6500	5.6600	-0.525%	4,718	-35.512%
2024-02-26	5.2900	5.6899	5.2900	5.6899	+5.564%	23,159	-35.851%
2024-02-23	5.4870	5.4999	5.3701	5.3900	-3.405%	3,321	-32.282%
2024-02-22	5.3600	5.6299	5.3600	5.5800	+3.333%	3,969	-34.588%
2024-02-21	5.5400	5.5740	5.2300	5.4000	-3.399%	51,671	-32.407%
2024-02-20	5.7300	5.7300	5.5900	5.5900	-1.583%	33,718	-34.705%
2024-02-16	5.7300	5.7300	5.6600	5.6799	+0.529%	8,559	-35.738%
2024-02-15	5.5700	5.7050	5.5700	5.6500	0.000%	10,374	-35.398%
2024-02-14	5.6900	5.6900	5.5700	5.6500	+1.073%	7,022	-35.398%
2024-02-13	5.6618	5.7200	5.5900	5.5900	-0.534%	5,345	-34.705%
2024-02-12	5.8000	5.8000	5.6200	5.6200	-2.936%	37,010	-35.053%
2024-02-09	5.8699	5.8699	5.5801	5.7900	+1.937%	31,310	-36.960%
2024-02-08	5.7000	5.8000	5.6500	5.6800	-0.351%	26,946	-35.739%
2024-02-07	5.7000	5.7200	5.6500	5.7000	-0.697%	11,141	-35.965%
2024-02-06	5.7100	5.8000	5.7000	5.7400	+0.695%	10,601	-36.411%
2024-02-05	5.8200	5.8200	5.6300	5.7004	+0.007%	14,907	-35.969%
2024-02-02	5.6594	5.7799	5.6200	5.7000	+2.426%	5,946	-35.965%
2024-02-01	5.6545	5.7900	5.5650	5.5650	+0.633%	3,891	-34.412%
2024-01-31	5.6710	5.8700	5.5300	5.5300	-2.297%	16,514	-33.996%
2024-01-30	5.7107	5.8899	5.6600	5.6600	-0.176%	6,483	-35.512%
2024-01-29	5.8450	5.8900	5.6700	5.6700	-0.526%	9,348	-35.626%
2024-01-26	5.6500	5.9900	5.6100	5.7000	+3.214%	37,698	-35.965%
2024-01-25	5.2100	5.7200	5.2100	5.5225	+5.391%	13,339	-33.907%
2024-01-24	5.6400	5.7148	5.2400	5.2400	-7.420%	24,730	-30.344%
2024-01-23	5.7600	6.0700	5.6600	5.6600	-1.049%	16,901	-35.512%
2024-01-22	5.7900	5.9232	5.6900	5.7200	-2.555%	12,491	-36.189%
2024-01-19	5.7900	6.1200	5.7500	5.8700	+2.089%	14,136	-37.819%
2024-01-18	6.0900	6.0900	5.7300	5.7499	-4.803%	11,037	-36.521%
2024-01-17	5.9500	6.0490	5.7200	6.0400	+2.200%	16,496	-39.570%
2024-01-16	5.7500	6.0000	5.6250	5.9100	+6.870%	64,767	-38.240%
2024-01-12	5.5486	5.5486	5.5300	5.5301	+0.183%	2,163	-33.998%
2024-01-11	5.6681	5.7600	5.5200	5.5200	-0.329%	9,767	-33.877%

.dark-mode .RTfnqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTfnqq{ color: #333333; background-color: white; border: 2px solid #333333; }SOTKSono-Tek Corporation Common Stockstock NASDAQ

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ