Sono-Tek Corp (OP: SOTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.060	1.100	1.060	1.100	8,500	+0.02(+1.85%)
Apr 27, 2017	1.052	1.080	1.010	1.080	42,590	+0.00(+0.28%)
Apr 26, 2017	1.095	1.095	1.000	1.077	3,000	-0.02(-2.09%)
Apr 25, 2017	1.076	1.110	1.076	1.100	7,400	+0.02(+1.85%)
Apr 24, 2017	1.060	1.080	1.000	1.080	14,915	+0.01(+1.31%)
Apr 19, 2017		1.066	1.066	1.066	0	+0.01(+0.57%)
Apr 18, 2017	1.070	1.090	1.060	1.060	400	+0.01(+0.95%)
Apr 17, 2017	1.060	1.060	1.050	1.050	3,000	+0.00(+0.00%)
Apr 13, 2017	1.060	1.060	1.050	1.050	1,000	-0.02(-1.87%)
Apr 12, 2017	1.090	1.090	1.040	1.070	900	-0.04(-3.60%)
Apr 11, 2017	1.048	1.114	1.040	1.110	17,400	+0.05(+4.72%)
Apr 10, 2017	1.140	1.140	1.060	1.060	800	-0.08(-7.02%)
Apr 06, 2017		1.140	1.140	1.140	0	-0.02(-1.72%)
Apr 05, 2017	1.090	1.190	1.050	1.160	340,703	+0.01(+0.87%)
Apr 04, 2017	1.130	1.150	1.060	1.150	24,600	+0.00(+0.00%)
Mar 31, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Mar 30, 2017	1.146	1.150	1.146	1.150	4,000	+0.00(+0.00%)
Mar 28, 2017		1.150	1.150	1.150	0	-0.03(-2.54%)
Mar 23, 2017		1.180	1.180	1.180	0	-0.01(-0.84%)
Mar 21, 2017		1.190	1.190	1.190	0	+0.00(+0.00%)
Mar 20, 2017	1.150	1.190	1.100	1.190	19,025	+0.03(+2.59%)
Mar 16, 2017		1.160	1.160	1.160	0	-0.02(-1.69%)
Mar 15, 2017	1.180	1.180	1.100	1.180	26,645	+0.00(+0.00%)
Mar 13, 2017		1.180	1.180	1.180	0	+0.02(+1.72%)
Mar 10, 2017	1.150	1.160	1.150	1.160	200	+0.01(+0.87%)
Mar 02, 2017		1.150	1.150	1.150	0	-0.04(-3.36%)
Mar 01, 2017	1.180	1.190	1.150	1.190	2,483	+0.01(+0.85%)
Feb 28, 2017	1.160	1.180	1.160	1.180	16,638	+0.00(+0.00%)
Feb 27, 2017	1.180	1.180	1.180	1.180	100	+0.01(+0.85%)
Feb 23, 2017		1.170	1.170	1.170	0	+0.05(+4.46%)
Feb 21, 2017		1.120	1.120	1.120	0	+0.00(+0.00%)
Feb 16, 2017		1.120	1.120	1.120	0	-0.04(-3.45%)
Feb 15, 2017	1.130	1.160	1.090	1.160	11,730	+0.01(+0.87%)
Feb 14, 2017	1.150	1.150	1.150	1.150	1,200	+0.02(+1.77%)
Feb 13, 2017	1.180	1.180	1.130	1.130	1,050	-0.02(-1.34%)
Feb 10, 2017	1.126	1.150	1.126	1.145	7,600	+0.03(+2.27%)
Feb 07, 2017		1.120	1.120	1.120	0	-0.03(-2.61%)
Feb 06, 2017	1.150	1.150	1.150	1.150	2,000	-0.01(-0.86%)
Feb 02, 2017		1.160	1.160	1.160	800	+0.01(+0.87%)
Jan 31, 2017		1.150	1.150	1.150	0	-0.02(-1.70%)
Jan 30, 2017	1.120	1.170	1.110	1.170	2,200	+0.06(+5.40%)
Jan 27, 2017	1.126	1.126	1.110	1.110	3,120	-0.08(-6.72%)
Jan 26, 2017	1.140	1.190	1.140	1.190	2,133	+0.00(+0.00%)
Jan 25, 2017	1.170	1.190	1.150	1.190	10,301	+0.01(+0.85%)
Jan 24, 2017	1.150	1.180	1.150	1.180	8,100	+0.03(+2.61%)
Jan 19, 2017		1.150	1.150	1.150	1	+0.00(+0.00%)
Jan 17, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Jan 13, 2017		1.150	1.150	1.150	0	+0.03(+2.68%)
Jan 11, 2017		1.120	1.120	1.120	0	-0.03(-2.61%)
Jan 10, 2017	1.120	1.150	1.120	1.150	37,915	+0.00(+0.00%)
Jan 03, 2017		1.150	1.150	1.150	0	-0.01(-0.86%)
Dec 30, 2016		1.160	1.160	1.160	0	-0.02(-1.69%)
Dec 27, 2016		1.180	1.180	1.180	0	+0.00(+0.00%)
Dec 23, 2016		1.180	1.180	1.180	0	+0.00(+0.00%)
Dec 22, 2016	1.200	1.200	1.180	1.180	16,304	-0.04(-3.28%)
Dec 21, 2016	1.200	1.220	1.200	1.220	6,582	-0.08(-6.15%)
Dec 20, 2016	1.070	1.380	1.050	1.300	82,928	+0.23(+21.50%)
Dec 19, 2016	1.070	1.070	1.070	1.070	192	-0.05(-4.46%)
Dec 16, 2016	1.176	1.190	1.050	1.120	57,437	-0.06(-5.08%)
Dec 15, 2016	1.130	1.180	1.030	1.180	19,526	+0.03(+2.61%)
Dec 14, 2016	1.060	1.150	1.020	1.150	35,910	-0.03(-2.54%)
Dec 13, 2016	1.160	1.180	1.160	1.180	10,279	+0.01(+0.85%)
Dec 12, 2016	1.050	1.170	1.000	1.170	193,400	-0.01(-0.85%)
Dec 07, 2016		1.180	1.180	1.180	0	+0.04(+3.52%)
Dec 06, 2016	1.120	1.140	1.068	1.140	5,200	-0.01(-0.88%)
Dec 05, 2016	1.150	1.150	1.150	1.150	4,300	+0.14(+13.86%)
Nov 30, 2016		1.010	1.010	1.010	0	-0.17(-14.41%)
Nov 29, 2016	1.180	1.180	1.180	1.180	100	+0.03(+2.61%)
Nov 25, 2016		1.150	1.150	1.150	0	+0.05(+4.55%)
Nov 23, 2016		1.100	1.100	1.100	0	+0.08(+7.84%)
Nov 22, 2016	1.114	1.150	1.020	1.020	8,900	+0.02(+2.00%)
Nov 21, 2016	1.100	1.100	1.000	1.000	300	-0.19(-15.97%)
Nov 18, 2016	1.010	1.190	1.010	1.190	28,280	+0.04(+3.48%)
Nov 17, 2016	1.124	1.150	1.124	1.150	2,304	+0.03(+2.68%)
Nov 15, 2016		1.120	1.120	1.120	0	+0.03(+2.75%)
Nov 14, 2016	1.090	1.090	1.090	1.090	1,200	+0.00(+0.00%)
Nov 09, 2016		1.090	1.090	1.090	0	+0.01(+0.93%)
Nov 07, 2016		1.080	1.080	1.080	44	+0.02(+1.89%)
Nov 04, 2016	1.010	1.060	0.9800	1.060	17,100	-0.02(-1.85%)
Nov 02, 2016		1.080	1.080	1.080	0	-0.06(-5.26%)
Nov 01, 2016	1.124	1.180	1.124	1.140	18,600	-0.03(-2.56%)
Oct 31, 2016	1.084	1.170	1.084	1.170	2,500	+0.07(+6.35%)
Oct 28, 2016	1.100	1.100	1.100	1.100	500	-0.03(-2.65%)
Oct 26, 2016		1.130	1.130	1.130	0	-0.02(-1.74%)
Oct 24, 2016		1.150	1.150	1.150	0	-0.02(-1.71%)
Oct 19, 2016		1.170	1.170	1.170	0	+0.02(+1.74%)
Oct 18, 2016	1.090	1.155	1.090	1.150	14,300	+0.01(+0.88%)
Oct 17, 2016	1.090	1.140	1.020	1.140	34,410	+0.02(+1.79%)
Oct 14, 2016	1.050	1.120	1.050	1.120	298,190	+0.03(+2.74%)
Oct 11, 2016		1.090	1.090	1.090	0	+0.00(+0.00%)
Oct 07, 2016		1.090	1.090	1.090	0	+0.00(+0.00%)
Oct 04, 2016		1.090	1.090	1.090	0	-0.02(-1.80%)
Oct 03, 2016	1.110	1.110	1.110	1.110	0	+0.00(+0.00%)
Sep 30, 2016	1.110	1.110	1.110	1.110	5,200	-0.01(-0.89%)
Sep 29, 2016	1.120	1.120	1.120	1.120	0	+0.00(+0.00%)
Sep 28, 2016	1.100	1.120	1.100	1.120	28,945	+0.03(+2.75%)
Sep 27, 2016	1.090	1.090	1.090	1.090	2,500	+0.00(+0.00%)
Sep 22, 2016		1.090	1.090	1.090	0	+0.00(+0.00%)
Sep 21, 2016	1.080	1.090	1.050	1.090	275,500	+0.01(+0.93%)
Sep 20, 2016	1.000	1.080	0.9500	1.080	75,223	+0.07(+6.93%)
Sep 12, 2016		1.010	1.010	1.010	0	-0.06(-5.61%)
Sep 09, 2016	1.070	1.070	1.070	1.070	975	+0.00(+0.00%)
Sep 07, 2016		1.070	1.070	1.070	0	+0.00(+0.01%)
Sep 06, 2016	1.050	1.070	1.050	1.070	17,103	+0.02(+1.90%)
Sep 02, 2016		1.050	1.050	1.050	0	+0.01(+0.96%)
Sep 01, 2016	0.9500	1.060	0.9500	1.040	65,248	-0.01(-0.95%)
Aug 31, 2016	0.9999	1.060	0.9999	1.050	91,350	+0.00(+0.00%)
Aug 30, 2016	1.000	1.065	0.9999	1.050	26,400	-0.03(-2.78%)
Aug 26, 2016		1.080	1.080	1.080	0	+0.02(+1.89%)
Aug 25, 2016	1.070	1.070	1.060	1.060	300	+0.01(+0.95%)
Aug 24, 2016	1.010	1.050	1.000	1.050	132,098	+0.04(+3.96%)
Aug 23, 2016	0.9410	1.050	0.9410	1.010	45,300	+0.05(+4.90%)
Aug 22, 2016	0.9628	0.9628	0.9628	0.9628	200	-0.08(-7.41%)
Aug 19, 2016	0.9799	1.040	0.9799	1.040	38,200	+0.04(+3.99%)
Aug 18, 2016	0.9499	1.010	0.9499	1.000	45,934	+0.02(+1.56%)
Aug 12, 2016		0.9846	0.9846	0.9846	0	+0.04(+4.63%)
Aug 11, 2016	0.9410	0.9410	0.9410	0.9410	1,000	-0.06(-5.90%)
Aug 10, 2016	1.000	1.000	1.000	1.000	1,055	+0.01(+1.01%)
Aug 05, 2016		0.9900	0.9900	0.9900	0	+0.04(+4.21%)
Aug 04, 2016	0.9100	0.9500	0.9099	0.9500	172,920	+0.04(+4.40%)
Aug 03, 2016	0.9100	0.9100	0.8800	0.9100	50,364	+0.03(+3.41%)
Aug 02, 2016	0.9100	0.9100	0.8800	0.8800	21,900	-0.02(-2.22%)
Aug 01, 2016	0.9000	0.9000	0.9000	0.9000	2,244	+0.00(+0.01%)
Jul 29, 2016	0.8999	0.9100	0.8999	0.8999	73,800	+0.06(+7.51%)
Jul 28, 2016	0.8300	0.8370	0.8300	0.8370	7,000	-0.03(-3.79%)
Jul 27, 2016	0.8700	0.8700	0.8700	0.8700	2,000	+0.00(+0.00%)
Jul 26, 2016	0.8700	0.8700	0.8700	0.8700	1,000	+0.00(+0.00%)
Jul 25, 2016	0.8800	0.8800	0.8700	0.8700	2,000	-0.01(-1.14%)
Jul 22, 2016	0.8940	0.9031	0.8800	0.8800	8,100	-0.03(-3.30%)
Jul 21, 2016	0.9100	0.9100	0.9100	0.9100	1,600	+0.00(+0.00%)
Jul 20, 2016	0.9500	0.9500	0.9100	0.9100	1,000	+0.01(+1.11%)
Jul 19, 2016	0.9000	0.9115	0.9000	0.9000	51,300	-0.06(-6.25%)
Jul 15, 2016		0.9600	0.9600	0.9600	0	+0.01(+1.06%)
Jul 14, 2016	0.8500	0.9900	0.8499	0.9499	38,900	+0.00(+0.52%)
Jul 13, 2016	0.9450	0.9450	0.9450	0.9450	1,000	+0.04(+4.42%)
Jul 12, 2016	0.9250	0.9600	0.9000	0.9050	51,000	-0.02(-1.63%)
Jul 11, 2016	0.9200	0.9200	0.9200	0.9200	1,000	+0.02(+2.22%)
Jul 08, 2016	0.8500	0.9000	0.8000	0.9000	99,800	+0.05(+5.87%)
Jul 05, 2016	0.8500	0.8501	0.8500	0.8501	2,000	-0.06(-6.57%)
Jun 30, 2016		0.9099	0.9099	0.9099	0	+0.01(+1.11%)
Jun 29, 2016	0.8500	0.9000	0.8500	0.8999	21,400	+0.01(+1.11%)
Jun 27, 2016		0.8900	0.8900	0.8900	0	+0.01(+1.14%)
Jun 24, 2016	0.8120	0.9500	0.8120	0.8800	16,100	-0.12(-12.00%)
Jun 23, 2016	0.8800	1.000	0.8500	1.000	5,200	+0.00(+0.00%)
Jun 20, 2016		1.000	1.000	1.000	0	+0.01(+1.01%)
Jun 13, 2016		0.9900	0.9900	0.9900	110	+0.01(+1.02%)
Jun 07, 2016		0.9800	0.9800	0.9800	0	-0.02(-2.00%)
Jun 06, 2016	1.000	1.000	1.000	1.000	300	+0.08(+8.71%)
Jun 03, 2016	0.9200	0.9200	0.9199	0.9199	2,000	+0.02(+2.21%)
Jun 02, 2016	0.9000	0.9000	0.9000	0.9000	300	-0.01(-0.66%)
Jun 01, 2016	0.9060	0.9060	0.9060	0.9060	259	-0.04(-4.63%)
May 31, 2016	0.9200	0.9500	0.9100	0.9500	44,900	+0.04(+4.40%)
May 27, 2016		0.9100	0.9100	0.9100	0	+0.00(+0.00%)
May 26, 2016	0.9000	0.9499	0.9000	0.9100	312,028	-0.01(-1.09%)
May 25, 2016	1.020	1.020	0.8100	0.9200	651,233	-0.12(-11.54%)
May 24, 2016	0.9300	1.040	0.9300	1.040	6,200	+0.02(+1.46%)
May 18, 2016		1.025	1.025	1.025	0	+0.02(+2.50%)
May 11, 2016		1.000	1.000	1.000	0	+0.00(+0.00%)
May 10, 2016	1.000	1.000	1.000	1.000	2,362	+0.00(+0.00%)
May 09, 2016	1.000	1.000	1.000	1.000	15,358	+0.00(+0.00%)

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.