Sono-Tek Corp (OP: SOTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	1.060	1.090	1.010	1.020	25,200	-0.08(-7.27%)
Apr 29, 2014	1.060	1.200	1.060	1.100	5,600	+0.05(+4.76%)
Apr 28, 2014	1.065	1.065	1.050	1.050	40,250	-0.01(-0.94%)
Apr 25, 2014	1.060	1.060	1.060	1.060	24,200	+0.00(+0.00%)
Apr 24, 2014	1.080	1.080	1.060	1.060	4,700	-0.02(-1.85%)
Apr 22, 2014		1.080	1.080	1.080	0	-0.01(-0.92%)
Apr 21, 2014	1.090	1.090	1.090	1.090	250	+0.01(+0.93%)
Apr 17, 2014		1.080	1.080	1.080	0	+0.01(+0.93%)
Apr 15, 2014		1.070	1.070	1.070	0	-0.01(-0.93%)
Apr 14, 2014	1.100	1.100	1.080	1.080	3,000	+0.02(+1.89%)
Apr 11, 2014	1.060	1.060	1.060	1.060	0	-0.03(-2.75%)
Apr 10, 2014	1.100	1.150	1.090	1.090	9,200	+0.00(+0.00%)
Apr 09, 2014	1.090	1.090	1.060	1.090	3,425	+0.03(+2.83%)
Apr 07, 2014		1.060	1.060	1.060	0	+0.00(+0.00%)
Apr 04, 2014	1.060	1.060	1.060	1.060	0	-0.02(-1.85%)
Apr 03, 2014	1.060	1.080	1.060	1.080	10,000	-0.02(-1.82%)
Apr 02, 2014	1.050	1.100	1.050	1.100	9,925	+0.02(+1.85%)
Apr 01, 2014	1.050	1.080	1.050	1.080	10,300	+0.02(+1.89%)
Mar 28, 2014	1.060	1.060	1.060	1.060	0	+0.00(+0.00%)
Mar 27, 2014	1.076	1.080	1.060	1.060	29,500	+0.00(+0.00%)
Mar 26, 2014	1.060	1.060	1.060	1.060	16,235	-0.01(-0.93%)
Mar 24, 2014		1.070	1.070	1.070	0	-0.03(-2.73%)
Mar 20, 2014	1.100	1.100	1.100	1.100	0	-0.04(-3.51%)
Mar 19, 2014	1.060	1.140	1.050	1.140	5,100	-0.01(-0.87%)
Mar 18, 2014	1.050	1.150	1.050	1.150	39,747	+0.01(+0.88%)
Mar 14, 2014		1.140	1.140	1.140	0	+0.04(+3.64%)
Mar 11, 2014		1.100	1.100	1.100	0	-0.05(-4.35%)
Mar 10, 2014	1.100	1.150	1.100	1.150	300	+0.00(+0.00%)
Mar 07, 2014	1.100	1.150	1.100	1.150	0	+0.05(+4.55%)
Mar 06, 2014	1.200	1.200	1.100	1.100	32,675	-0.10(-8.33%)
Mar 05, 2014	1.150	1.250	1.100	1.200	19,500	+0.10(+9.09%)
Mar 04, 2014	1.100	1.100	1.100	1.100	8,620	+0.00(+0.00%)
Mar 03, 2014	1.050	1.100	1.030	1.100	1,616	+0.07(+6.80%)
Feb 26, 2014	1.030	1.030	1.030	1.030	25	+0.00(+0.00%)
Feb 25, 2014	1.060	1.060	1.030	1.030	10,200	-0.03(-2.83%)
Feb 24, 2014	1.050	1.060	1.050	1.060	14,400	-0.02(-1.85%)
Feb 21, 2014	1.080	1.080	1.080	1.080	0	+0.03(+2.86%)
Feb 20, 2014	1.060	1.060	1.050	1.050	15,000	-0.05(-4.55%)
Feb 18, 2014		1.100	1.100	1.100	0	+0.04(+3.77%)
Feb 14, 2014		1.060	1.060	1.060	0	-0.05(-4.50%)
Feb 13, 2014	1.110	1.110	1.110	1.110	600	+0.00(+0.00%)
Feb 10, 2014	1.110	1.110	1.110	1.110	0	+0.01(+0.91%)
Feb 07, 2014	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Feb 05, 2014		1.100	1.100	1.100	0	+0.04(+3.77%)
Feb 04, 2014	0.9900	1.060	0.9900	1.060	12,255	+0.05(+4.95%)
Feb 03, 2014	1.070	1.070	1.010	1.010	1,150	-0.02(-1.94%)
Jan 31, 2014	1.020	1.030	1.020	1.030	0	+0.00(+0.00%)
Jan 30, 2014	1.080	1.090	0.9900	1.030	73,075	-0.07(-6.36%)
Jan 29, 2014	1.080	1.120	1.080	1.100	550	-0.01(-0.90%)
Jan 28, 2014	1.090	1.110	1.070	1.110	6,100	-0.01(-0.89%)
Jan 27, 2014	1.070	1.120	1.070	1.120	6,975	+0.02(+1.82%)
Jan 24, 2014	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Jan 23, 2014	1.090	1.100	1.050	1.100	28,450	+0.00(+0.00%)
Jan 22, 2014	1.100	1.100	1.100	1.100	24,440	+0.00(+0.00%)
Jan 21, 2014	1.100	1.110	1.080	1.100	11,825	-0.04(-3.51%)
Jan 17, 2014		1.140	1.140	1.140	0	-0.01(-0.87%)
Jan 16, 2014	1.120	1.170	1.120	1.150	21,500	+0.02(+1.77%)
Jan 15, 2014	1.150	1.190	1.100	1.130	22,737	-0.02(-1.74%)
Jan 14, 2014	1.120	1.150	1.100	1.150	3,255	+0.00(+0.00%)
Jan 13, 2014	1.200	1.220	1.140	1.150	7,655	-0.05(-4.17%)
Jan 10, 2014	1.150	1.200	1.130	1.200	73,050	+0.05(+4.35%)
Jan 09, 2014	1.160	1.160	1.150	1.150	1,723	+0.00(+0.00%)
Jan 08, 2014	1.170	1.170	1.150	1.150	11,100	-0.05(-4.17%)
Jan 07, 2014	1.110	1.200	1.110	1.200	48,041	+0.03(+2.56%)
Jan 06, 2014	1.050	1.180	1.050	1.170	70,506	+0.12(+11.43%)
Jan 03, 2014	1.010	1.050	1.010	1.050	0	+0.00(+0.00%)
Jan 02, 2014	1.050	1.050	1.050	1.050	188	+0.01(+0.96%)
Dec 31, 2013		1.040	1.040	1.040	0	+0.00(+0.00%)
Dec 30, 2013	1.030	1.040	0.9700	1.040	6,025	+0.09(+9.47%)
Dec 27, 2013	0.9500	0.9500	0.9500	0.9500	0	-0.05(-5.00%)
Dec 26, 2013	1.040	1.040	1.000	1.000	15,025	+0.00(+0.00%)
Dec 24, 2013	1.000	1.000	1.000	1.000	0	+0.00(+0.00%)
Dec 23, 2013	0.9500	1.000	0.9500	1.000	17,224	+0.03(+3.09%)
Dec 20, 2013	0.9400	0.9700	0.9400	0.9700	0	+0.02(+2.11%)
Dec 19, 2013	0.9500	1.000	0.9500	0.9500	17,103	-0.04(-4.04%)
Dec 18, 2013	0.9400	0.9900	0.9400	0.9900	7,820	+0.09(+10.00%)
Dec 17, 2013	0.9000	0.9000	0.9000	0.9000	25,200	+0.00(+0.00%)
Dec 16, 2013	0.9000	0.9000	0.9000	0.9000	11,000	+0.00(+0.00%)
Dec 12, 2013		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Dec 11, 2013	0.9200	0.9200	0.9000	0.9000	8,583	-0.02(-2.17%)
Dec 10, 2013	0.9200	0.9200	0.9000	0.9200	16,000	+0.00(+0.00%)
Dec 09, 2013	0.9100	0.9200	0.9100	0.9200	7,000	-0.02(-2.13%)
Dec 06, 2013	0.9400	0.9400	0.9400	0.9400	9,030	+0.04(+4.37%)
Dec 02, 2013		0.9006	0.9006	0.9006	0	-0.05(-5.20%)
Nov 29, 2013	0.9000	0.9500	0.9000	0.9500	5,000	+0.05(+5.56%)
Nov 27, 2013	0.9000	0.9000	0.9000	0.9000	3,996	-0.02(-2.17%)
Nov 26, 2013	0.9300	0.9300	0.8710	0.9200	33,492	-0.03(-3.16%)
Nov 25, 2013	0.9500	0.9500	0.9200	0.9500	9,364	+0.04(+4.40%)
Nov 22, 2013	0.9100	0.9100	0.9100	0.9100	1,000	+0.01(+1.00%)
Nov 21, 2013	0.9100	0.9100	0.9010	0.9010	8,350	-0.02(-2.07%)
Nov 19, 2013		0.9200	0.9200	0.9200	0	-0.02(-1.60%)
Nov 18, 2013	0.9300	0.9350	0.9000	0.9350	35,750	+0.08(+8.72%)
Nov 15, 2013	0.8900	0.9300	0.8600	0.8600	59,661	-0.04(-4.44%)
Nov 14, 2013	0.8950	0.9000	0.8600	0.9000	24,200	+0.02(+2.27%)
Nov 13, 2013	0.8950	0.8950	0.8300	0.8800	46,507	-0.02(-1.68%)
Nov 12, 2013	0.9100	0.9300	0.8900	0.8950	151,720	-0.01(-1.10%)
Nov 11, 2013	0.9500	0.9500	0.9050	0.9050	20,580	-0.04(-4.74%)
Nov 08, 2013	0.9700	0.9700	0.8600	0.9500	27,730	+0.02(+2.15%)
Nov 07, 2013	0.9300	0.9800	0.9300	0.9300	7,600	-0.05(-5.10%)
Nov 06, 2013	0.9400	0.9900	0.9100	0.9800	20,350	+0.00(+0.00%)
Nov 04, 2013		0.9800	0.9800	0.9800	0	+0.06(+6.52%)
Nov 01, 2013	0.9150	0.9500	0.9150	0.9200	13,475	+0.01(+0.55%)
Oct 31, 2013	0.9450	1.000	0.9000	0.9150	57,940	-0.10(-10.29%)
Oct 30, 2013	1.020	1.060	0.9300	1.020	30,053	+0.02(+2.00%)
Oct 29, 2013	0.9610	1.090	0.9010	1.000	320,058	+0.02(+2.04%)
Oct 28, 2013	0.8500	1.090	0.8500	0.9800	171,800	+0.00(+0.00%)
Oct 25, 2013	1.100	1.100	0.8900	0.9800	138,043	-0.11(-10.09%)
Oct 24, 2013	0.9900	1.100	0.9650	1.090	194,142	+0.13(+13.54%)
Oct 23, 2013	0.9600	0.9600	0.9000	0.9600	9,551	+0.00(+0.00%)
Oct 22, 2013	0.9300	0.9700	0.9300	0.9600	16,100	+0.08(+9.08%)
Oct 21, 2013	0.9000	0.9000	0.8801	0.8801	5,750	-0.04(-4.34%)
Oct 18, 2013	0.9000	0.9200	0.9000	0.9200	7,050	+0.01(+1.10%)
Oct 17, 2013	0.9100	0.9100	0.9100	0.9100	1,700	+0.00(+0.00%)
Oct 16, 2013	0.8700	0.9100	0.8600	0.9100	8,200	+0.01(+1.11%)
Oct 15, 2013	0.8900	0.9000	0.8900	0.9000	5,400	+0.04(+4.65%)
Oct 14, 2013	0.8600	0.8600	0.8600	0.8600	500	-0.03(-3.37%)
Oct 11, 2013	0.8450	0.8900	0.8200	0.8900	12,179	+0.00(+0.00%)
Oct 09, 2013		0.8900	0.8900	0.8900	0	-0.01(-1.00%)
Oct 04, 2013		0.8990	0.8990	0.8990	0	-0.00(-0.11%)
Oct 03, 2013	0.8500	0.9000	0.8200	0.9000	9,271	+0.05(+5.88%)
Oct 02, 2013	0.8500	0.8500	0.8300	0.8500	15,345	-0.05(-5.56%)
Oct 01, 2013	0.8500	0.9000	0.8500	0.9000	1,100	+0.05(+5.88%)
Sep 30, 2013	0.8500	0.9000	0.8100	0.8500	4,929	-0.05(-5.56%)
Sep 27, 2013	0.9000	0.9000	0.9000	0.9000	200	+0.00(+0.00%)
Sep 26, 2013	0.9000	0.9500	0.9000	0.9000	27,200	+0.00(+0.00%)
Sep 24, 2013	0.9000	0.9000	0.9000	0.9000	0	-0.01(-1.10%)
Sep 18, 2013		0.9100	0.9100	0.9100	0	+0.02(+2.25%)
Sep 17, 2013	0.8700	0.8900	0.8700	0.8900	9,350	+0.02(+2.53%)
Sep 16, 2013	0.8100	0.8680	0.8100	0.8680	1,100	+0.04(+4.58%)
Sep 13, 2013	0.8200	0.8300	0.8100	0.8300	18,000	-0.01(-0.60%)
Sep 12, 2013	0.8000	0.8350	0.8000	0.8350	35,000	-0.05(-5.11%)
Sep 11, 2013	0.8000	0.8800	0.7920	0.8800	7,000	-0.02(-2.22%)
Sep 10, 2013	0.8500	0.9000	0.8300	0.9000	3,100	+0.05(+5.88%)
Sep 09, 2013	0.8800	0.8800	0.8000	0.8500	32,900	-0.05(-5.56%)
Sep 06, 2013	0.8800	0.9000	0.8800	0.9000	610	+0.02(+2.27%)
Sep 05, 2013	0.8700	0.8800	0.8700	0.8800	3,300	+0.02(+2.33%)
Sep 04, 2013	0.8600	0.8600	0.8100	0.8600	26,965	-0.01(-1.15%)
Sep 03, 2013	0.8000	0.8700	0.8000	0.8700	1,250	+0.01(+1.16%)
Aug 30, 2013	0.8600	0.8600	0.8500	0.8600	37,500	-0.02(-2.27%)
Aug 29, 2013	0.8800	0.8800	0.8800	0.8800	800	-0.01(-1.12%)
Aug 28, 2013	0.9000	0.9200	0.8900	0.8900	45,800	-0.01(-1.11%)
Aug 27, 2013	0.9000	0.9000	0.9000	0.9000	18,250	+0.00(+0.00%)
Aug 26, 2013	0.9200	0.9800	0.8880	0.9000	48,700	+0.00(+0.00%)
Aug 23, 2013	0.8100	0.9200	0.8100	0.9000	38,300	+0.10(+12.50%)
Aug 21, 2013		0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Aug 20, 2013	0.7900	0.8000	0.7900	0.8000	11,125	+0.01(+1.27%)
Aug 19, 2013	0.7900	0.7900	0.7900	0.7900	1,500	+0.00(+0.00%)
Aug 16, 2013	0.7900	0.7900	0.7900	0.7900	800	-0.01(-1.25%)
Aug 15, 2013	0.8000	0.8000	0.8000	0.8000	14,700	+0.00(+0.00%)
Aug 14, 2013	0.8000	0.8000	0.8000	0.8000	11,000	-0.02(-2.44%)
Aug 13, 2013	0.7600	0.8200	0.7600	0.8200	11,800	+0.06(+7.89%)
Aug 12, 2013	0.6908	0.8100	0.6908	0.7600	4,200	-0.07(-8.43%)
Aug 09, 2013	0.7000	0.8300	0.7000	0.8300	4,025	+0.03(+3.75%)
Aug 08, 2013	0.7800	0.8000	0.7800	0.8000	10,000	+0.02(+2.55%)
Aug 07, 2013	0.7801	0.7801	0.7801	0.7801	5,100	-0.05(-6.01%)
Aug 06, 2013	0.8300	0.8300	0.8300	0.8300	300	+0.05(+6.40%)
Aug 05, 2013	0.7801	0.7801	0.7801	0.7801	500	-0.05(-6.01%)
Aug 02, 2013	0.8300	0.8300	0.8300	0.8300	1,000	+0.00(+0.00%)
Aug 01, 2013	0.8100	0.8300	0.8100	0.8300	10,400	+0.00(+0.00%)
Jul 31, 2013	0.8500	0.8500	0.8300	0.8300	8,250	+0.00(+0.00%)
Jul 30, 2013	0.8500	0.8500	0.8300	0.8300	6,000	-0.02(-2.35%)
Jul 29, 2013	0.8100	0.8500	0.7800	0.8500	17,247	+0.05(+6.25%)
Jul 25, 2013		0.8000	0.8000	0.8000	0	+0.01(+1.27%)
Jul 24, 2013	0.8000	0.8000	0.7800	0.7900	6,887	-0.01(-1.25%)
Jul 22, 2013	0.8000	0.8000	0.8000	0.8000	0	+0.02(+2.56%)
Jul 19, 2013	0.8000	0.8000	0.7600	0.7800	7,725	-0.02(-2.50%)
Jul 18, 2013	0.8000	0.8000	0.8000	0.8000	3,700	+0.00(+0.00%)
Jul 17, 2013	0.8300	0.8300	0.7800	0.8000	6,950	+0.00(+0.00%)
Jul 16, 2013	0.7700	0.8500	0.7500	0.8000	17,850	+0.05(+6.67%)
Jul 15, 2013	0.7500	0.7500	0.7500	0.7500	1,500	-0.02(-2.60%)
Jul 12, 2013	0.7201	0.7700	0.7201	0.7700	4,250	+0.00(+0.00%)
Jul 10, 2013		0.7700	0.7700	0.7700	0	+0.01(+1.32%)
Jul 09, 2013	0.7300	0.7600	0.7100	0.7600	6,000	+0.01(+1.33%)
Jul 08, 2013	0.7500	0.7500	0.7500	0.7500	22,640	-0.03(-3.85%)
Jul 02, 2013	0.7800	0.7800	0.7800	0.7800	0	+0.06(+8.33%)
Jul 01, 2013	0.7400	0.7400	0.7100	0.7200	26,000	-0.10(-12.20%)
Jun 28, 2013	0.7900	0.8200	0.7900	0.8200	4,300	+0.00(+0.00%)
Jun 26, 2013		0.8200	0.8200	0.8200	0	-0.02(-2.38%)
Jun 24, 2013	0.8400	0.8400	0.8400	0.8400	0	+0.00(+0.00%)
Jun 21, 2013	0.8400	0.8400	0.8400	0.8400	300	+0.06(+7.69%)
Jun 20, 2013	0.7800	0.8000	0.7800	0.7800	19,200	+0.02(+2.63%)
Jun 19, 2013	0.7600	0.7600	0.7600	0.7600	2,000	+0.00(+0.00%)
Jun 18, 2013	0.7900	0.7900	0.7600	0.7600	4,425	+0.00(+0.00%)
Jun 17, 2013	0.7400	0.8000	0.7001	0.7600	8,771	-0.03(-3.80%)
Jun 14, 2013	0.7800	0.7900	0.7800	0.7900	2,500	+0.01(+1.28%)
Jun 12, 2013	0.7800	0.7800	0.7800	0.7800	0	+0.00(+0.00%)
Jun 11, 2013	0.7800	0.7800	0.7100	0.7800	1,230	+0.05(+6.85%)
Jun 10, 2013	0.7300	0.7300	0.7300	0.7300	1,530	-0.05(-6.41%)
Jun 07, 2013	0.7800	0.7800	0.7800	0.7800	7,300	+0.04(+5.41%)
Jun 06, 2013	0.7400	0.7400	0.7400	0.7400	4,000	-0.06(-7.50%)
Jun 05, 2013	0.7500	0.8000	0.7500	0.8000	7,100	+0.01(+1.27%)
Jun 04, 2013	0.8400	0.8400	0.7900	0.7900	8,000	-0.01(-1.25%)
Jun 03, 2013	0.8000	0.8000	0.7700	0.8000	38,400	+0.05(+6.67%)
May 31, 2013	0.7100	0.8000	0.7000	0.7500	16,806	+0.01(+1.35%)
May 30, 2013	0.7400	0.7500	0.7400	0.7400	6,195	+0.00(+0.00%)
May 29, 2013	0.7300	0.7400	0.7300	0.7400	9,125	+0.00(+0.00%)
May 28, 2013	0.7100	0.7400	0.6500	0.7400	56,750	+0.08(+12.12%)
May 23, 2013		0.6600	0.6600	0.6600	0	-0.04(-5.71%)
May 22, 2013	0.6700	0.7000	0.6500	0.7000	81,500	+0.10(+16.67%)
May 21, 2013	0.6099	0.6700	0.6000	0.6000	21,470	+0.06(+11.11%)
May 20, 2013	0.5400	0.5400	0.5400	0.5400	900	-0.01(-1.82%)
May 16, 2013	0.5500	0.5500	0.5500	0.5500	0	+0.00(+0.00%)
May 15, 2013	0.5500	0.5500	0.5500	0.5500	8,400	-0.07(-11.99%)
May 10, 2013	0.6249	0.6249	0.6249	0.6249	0	-0.03(-3.86%)
May 09, 2013	0.5502	0.6500	0.5502	0.6500	500	+0.02(+3.17%)
May 07, 2013		0.6300	0.6300	0.6300	0	+0.00(+0.00%)
May 06, 2013	0.5000	0.6300	0.5000	0.6300	400	+0.05(+8.62%)
May 03, 2013	0.5800	0.5800	0.5800	0.5800	1,000	+0.00(+0.00%)
May 02, 2013	0.5800	0.5800	0.5800	0.5800	400	-0.04(-6.45%)

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.