Sono-Tek Corp (OP: SOTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		1.660	1.660	1.660	0	+0.01(+0.61%)
Apr 26, 2018		1.650	1.650	1.650	0	+0.00(+0.00%)
Apr 25, 2018	1.650	1.650	1.650	1.650	500	+0.00(+0.00%)
Apr 24, 2018	1.600	1.650	1.600	1.650	3,800	+0.04(+2.48%)
Apr 18, 2018		1.610	1.610	1.610	0	-0.04(-2.42%)
Apr 17, 2018	1.620	1.660	1.300	1.650	24,595	-0.01(-0.60%)
Apr 16, 2018	1.660	1.660	1.660	1.660	100	+0.00(+0.00%)
Apr 11, 2018		1.660	1.660	1.660	0	+0.04(+2.47%)
Apr 10, 2018	1.620	1.620	1.620	1.620	8,700	+0.00(+0.00%)
Apr 09, 2018	1.600	1.660	1.590	1.620	3,000	+0.02(+1.25%)
Apr 06, 2018	1.600	1.600	1.600	1.600	5,000	-0.06(-3.61%)
Apr 05, 2018	1.600	1.660	1.600	1.660	2,000	+0.00(+0.00%)
Apr 04, 2018	1.645	1.660	1.645	1.660	800	+0.00(+0.00%)
Apr 03, 2018	1.600	1.660	1.600	1.660	1,708	+0.01(+0.61%)
Mar 29, 2018		1.650	1.650	1.650	0	+0.00(+0.00%)
Mar 27, 2018		1.650	1.650	1.650	0	+0.00(+0.00%)
Mar 26, 2018	1.650	1.650	1.550	1.650	3,450	+0.00(+0.00%)
Mar 22, 2018		1.650	1.650	1.650	0	+0.01(+0.61%)
Mar 21, 2018	1.630	1.640	1.610	1.640	5,660	+0.02(+1.23%)
Mar 20, 2018	1.550	1.620	1.550	1.620	2,100	+0.00(+0.00%)
Mar 19, 2018	1.550	1.620	1.550	1.620	2,500	+0.00(+0.00%)
Mar 14, 2018		1.620	1.620	1.620	44	+0.00(+0.00%)
Mar 13, 2018	1.650	1.650	1.550	1.620	2,272	-0.03(-1.82%)
Mar 12, 2018	1.650	1.650	1.650	1.650	500	+0.03(+1.85%)
Mar 06, 2018		1.620	1.620	1.620	0	-0.03(-1.82%)
Mar 02, 2018		1.650	1.650	1.650	0	+0.05(+3.12%)
Mar 01, 2018	1.600	1.600	1.600	1.600	1,000	+0.00(+0.00%)
Feb 28, 2018	1.620	1.620	1.600	1.600	3,000	-0.03(-1.84%)
Feb 26, 2018		1.630	1.630	1.630	0	-0.02(-1.21%)
Feb 22, 2018		1.650	1.650	1.650	0	+0.05(+3.12%)
Feb 21, 2018	1.650	1.650	1.600	1.600	8,740	+0.00(+0.00%)
Feb 20, 2018	1.550	1.600	1.550	1.600	1,631	+0.00(+0.01%)
Feb 16, 2018		1.600	1.600	1.600	0	+0.05(+3.22%)
Feb 15, 2018	1.590	1.600	1.550	1.550	4,950	-0.06(-3.73%)
Feb 14, 2018	1.550	1.630	1.550	1.610	3,100	-0.03(-1.83%)
Feb 13, 2018	1.650	1.650	1.500	1.640	93,009	-0.01(-0.61%)
Feb 12, 2018	1.650	1.650	1.650	1.650	5,000	-0.05(-2.94%)
Feb 09, 2018	1.600	1.700	1.600	1.700	7,000	+0.05(+3.03%)
Feb 08, 2018	1.620	1.700	1.620	1.650	7,200	-0.05(-2.94%)
Feb 06, 2018		1.700	1.700	1.700	0	+0.00(+0.00%)
Feb 05, 2018	1.600	1.700	1.600	1.700	1,775	+0.10(+6.25%)
Feb 02, 2018	1.650	1.650	1.600	1.600	9,363	-0.05(-2.79%)
Feb 01, 2018	1.800	1.800	1.600	1.646	1,958	-0.02(-1.44%)
Jan 31, 2018	1.600	1.670	1.600	1.670	7,700	-0.02(-1.18%)
Jan 30, 2018	1.650	1.690	1.650	1.690	9,700	-0.01(-0.59%)
Jan 26, 2018		1.700	1.700	1.700	0	-0.15(-8.11%)
Jan 25, 2018	1.759	1.890	1.759	1.850	1,900	+0.09(+5.20%)
Jan 24, 2018	1.800	1.800	1.759	1.759	2,229	-0.04(-2.30%)
Jan 23, 2018	1.790	1.800	1.780	1.800	3,400	+0.02(+1.21%)
Jan 22, 2018	1.800	1.800	1.740	1.778	2,500	-0.01(-0.64%)
Jan 19, 2018	1.690	1.790	1.690	1.790	4,700	-0.05(-2.72%)
Jan 18, 2018	1.850	1.850	1.450	1.840	7,470	-0.06(-3.16%)
Jan 17, 2018	1.750	1.900	1.750	1.900	837	+0.00(+0.00%)
Jan 16, 2018		1.900	1.750	1.900	9,037	+0.00(+0.00%)
Jan 12, 2018		1.900	1.900	1.900	0	+0.01(+0.53%)
Jan 11, 2018	1.890	1.890	1.890	1.890	500	+0.04(+2.16%)
Jan 10, 2018	1.870	1.870	1.850	1.850	4,175	+0.00(+0.00%)
Jan 08, 2018		1.850	1.850	1.850	50	-0.04(-2.04%)
Jan 05, 2018	1.850	1.889	1.850	1.889	200	+0.04(+2.08%)
Jan 04, 2018	1.855	1.870	1.800	1.850	7,800	-0.04(-2.12%)
Jan 03, 2018	1.890	1.890	1.890	1.890	2,900	+0.00(+0.00%)
Jan 02, 2018	1.890	1.890	1.890	1.890	320	-0.02(-0.93%)
Dec 29, 2017		1.908	1.908	1.908	0	+0.03(+1.39%)
Dec 28, 2017	1.840	1.900	1.770	1.882	3,600	+0.03(+1.71%)
Dec 27, 2017	1.850	1.850	1.850	1.850	100	+0.00(+0.00%)
Dec 26, 2017	1.900	1.900	1.760	1.850	7,282	-0.05(-2.63%)
Dec 22, 2017	1.900	1.900	1.760	1.900	7,700	-0.01(-0.52%)
Dec 21, 2017	1.720	1.910	1.670	1.910	3,250	-0.02(-1.04%)
Dec 20, 2017	1.830	1.930	1.670	1.930	121,805	+0.06(+3.21%)
Dec 19, 2017	1.930	1.950	1.870	1.870	9,558	-0.05(-2.60%)
Dec 18, 2017	1.850	1.920	1.850	1.920	2,128	+0.10(+5.49%)
Dec 15, 2017	1.760	1.820	1.720	1.820	3,700	+0.07(+4.00%)
Dec 14, 2017	1.760	1.770	1.670	1.750	7,993	+0.00(+0.00%)
Dec 13, 2017	1.740	1.760	1.620	1.750	46,000	+0.01(+0.57%)
Dec 12, 2017	1.670	1.740	1.670	1.740	2,050	+0.04(+2.35%)
Dec 11, 2017	1.700	1.700	1.700	1.700	600	+0.02(+1.19%)
Dec 08, 2017	1.730	1.730	1.680	1.680	993	+0.01(+0.60%)
Dec 07, 2017	1.720	1.720	1.650	1.670	182,360	+0.03(+1.83%)
Dec 06, 2017	1.660	1.660	1.590	1.640	6,427	-0.02(-1.07%)
Dec 05, 2017	1.550	1.658	1.500	1.658	21,550	+0.03(+1.89%)
Dec 04, 2017		1.650	1.330	1.627	67,285	+0.13(+8.47%)
Dec 01, 2017	1.470	1.500	1.430	1.500	19,500	+0.01(+0.67%)
Nov 30, 2017	1.420	1.490	1.300	1.490	110,653	+0.04(+2.70%)
Nov 29, 2017	1.400	1.470	1.400	1.451	20,200	+0.00(+0.06%)
Nov 28, 2017	1.450	1.450	1.360	1.450	12,700	+0.00(+0.00%)
Nov 27, 2017	1.370	1.450	1.340	1.450	3,600	-0.02(-1.36%)
Nov 24, 2017	1.310	1.470	1.310	1.470	30,200	+0.03(+2.08%)
Nov 22, 2017	1.400	1.440	1.320	1.440	11,741	+0.00(+0.10%)
Nov 21, 2017	1.402	1.450	1.340	1.438	32,100	+0.02(+1.30%)
Nov 20, 2017	1.390	1.420	1.300	1.420	23,100	+0.03(+2.16%)
Nov 17, 2017	1.390	1.390	1.390	1.390	500	-0.01(-0.71%)
Nov 16, 2017	1.350	1.400	1.300	1.400	4,698	+0.00(+0.00%)
Nov 15, 2017	1.250	1.400	1.250	1.400	2,200	+0.05(+3.70%)
Nov 14, 2017	1.350	1.350	1.250	1.350	30,015	-0.05(-3.57%)
Nov 13, 2017	1.400	1.400	1.350	1.400	2,000	+0.00(+0.00%)
Nov 09, 2017		1.400	1.400	1.400	0	-0.05(-3.45%)
Nov 08, 2017	1.450	1.450	1.450	1.450	1,000	+0.00(+0.00%)
Nov 07, 2017	1.350	1.450	1.350	1.450	1,859	-0.01(-0.68%)
Nov 06, 2017	1.460	1.460	1.460	1.460	170	+0.00(+0.00%)
Nov 03, 2017	1.440	1.460	1.440	1.460	41,100	+0.02(+1.39%)
Nov 02, 2017	1.440	1.440	1.440	1.440	3,000	+0.00(+0.00%)
Nov 01, 2017	1.440	1.440	1.440	1.440	1,000	+0.00(+0.00%)
Oct 31, 2017	1.440	1.440	1.440	1.440	1,000	+0.05(+3.60%)
Oct 30, 2017	1.390	1.400	1.390	1.390	5,700	-0.02(-1.42%)
Oct 27, 2017	1.410	1.410	1.410	1.410	100	-0.03(-2.08%)
Oct 26, 2017	1.420	1.440	1.370	1.440	9,800	+0.09(+6.67%)
Oct 24, 2017		1.350	1.350	1.350	28	-0.08(-5.59%)
Oct 23, 2017	1.400	1.450	1.360	1.430	9,085	+0.03(+2.14%)
Oct 20, 2017	1.350	1.400	1.350	1.400	2,000	+0.06(+4.48%)
Oct 19, 2017	1.300	1.340	1.300	1.340	4,060	+0.04(+3.08%)
Oct 12, 2017		1.300	1.300	1.300	20	+0.00(+0.00%)
Oct 11, 2017	1.300	1.300	1.300	1.300	300	+0.00(+0.00%)
Oct 10, 2017	1.200	1.300	1.200	1.300	10,160	-0.05(-3.70%)
Oct 09, 2017	1.120	1.407	1.120	1.350	4,500	-0.05(-3.57%)
Oct 06, 2017	1.200	1.400	1.200	1.400	302,097	+0.05(+3.70%)
Oct 03, 2017		1.350	1.350	1.350	0	+0.00(+0.00%)
Oct 02, 2017	1.350	1.350	1.350	1.350	500	+0.00(+0.00%)
Sep 29, 2017	1.350	1.350	1.350	1.350	575	+0.02(+1.50%)
Sep 28, 2017	1.300	1.330	1.180	1.330	338,220	+0.04(+3.10%)
Sep 27, 2017	1.290	1.290	1.240	1.290	41,720	+0.05(+4.03%)
Sep 26, 2017	1.200	1.290	1.200	1.240	5,650	+0.04(+3.33%)
Sep 25, 2017	1.140	1.200	1.140	1.200	115,500	+0.05(+4.35%)
Sep 22, 2017	1.150	1.150	1.150	1.150	1,000	+0.00(+0.00%)
Sep 19, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Sep 18, 2017	1.140	1.150	1.140	1.150	2,000	+0.00(+0.00%)
Sep 15, 2017	1.150	1.150	1.150	1.150	500	+0.00(+0.00%)
Sep 14, 2017	1.080	1.150	1.080	1.150	2,930	+0.00(+0.00%)
Sep 13, 2017	1.150	1.150	1.150	1.150	500	+0.00(+0.00%)
Sep 12, 2017	1.140	1.150	1.070	1.150	4,284	+0.00(+0.00%)
Sep 11, 2017	1.150	1.150	1.150	1.150	1,000	+0.00(+0.00%)
Sep 08, 2017	1.150	1.150	1.150	1.150	1,000	+0.01(+0.88%)
Sep 06, 2017		1.140	1.140	1.140	0	+0.00(+0.00%)
Sep 01, 2017		1.140	1.140	1.140	0	-0.01(-0.87%)
Aug 31, 2017	1.130	1.150	1.120	1.150	5,400	+0.00(+0.00%)
Aug 30, 2017	1.140	1.150	1.080	1.150	18,734	+0.00(+0.00%)
Aug 28, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Aug 25, 2017	1.170	1.170	1.100	1.150	500	+0.00(+0.00%)
Aug 24, 2017	1.170	1.170	1.150	1.150	1,742	-0.02(-1.71%)
Aug 23, 2017	1.150	1.170	1.070	1.170	13,300	+0.00(+0.00%)
Aug 22, 2017	1.070	1.170	1.070	1.170	4,000	+0.00(+0.00%)
Aug 21, 2017	1.170	1.170	1.070	1.170	5,500	-0.02(-1.68%)
Aug 18, 2017	1.190	1.190	1.190	1.190	500	+0.02(+1.71%)
Aug 15, 2017		1.170	1.170	1.170	0	+0.00(+0.00%)
Aug 14, 2017	1.170	1.170	1.160	1.170	2,100	+0.02(+1.74%)
Aug 11, 2017	1.200	1.200	1.100	1.150	126,200	-0.07(-5.74%)
Aug 10, 2017	1.190	1.220	1.140	1.220	23,000	+0.03(+2.52%)
Aug 08, 2017		1.190	1.190	1.190	0	+0.00(+0.00%)
Aug 07, 2017	1.190	1.190	1.170	1.190	8,080	+0.00(+0.00%)
Aug 04, 2017	1.190	1.190	1.190	1.190	3,500	+0.02(+1.71%)
Aug 03, 2017	1.170	1.170	1.170	1.170	200	-0.03(-2.50%)
Aug 02, 2017	1.230	1.230	1.150	1.200	58,110	+0.00(+0.00%)
Aug 01, 2017	1.200	1.200	1.150	1.200	7,347	+0.00(+0.00%)
Jul 31, 2017	1.200	1.200	1.170	1.200	11,078	+0.00(+0.00%)
Jul 28, 2017	1.120	1.200	1.120	1.200	2,500	+0.01(+0.84%)
Jul 27, 2017	1.150	1.190	1.150	1.190	7,800	+0.00(+0.00%)
Jul 26, 2017	1.130	1.190	1.120	1.190	20,751	+0.03(+2.59%)
Jul 25, 2017	1.160	1.160	1.160	1.160	520	+0.02(+1.75%)
Jul 24, 2017	1.140	1.140	1.140	1.140	4,950	-0.01(-0.87%)
Jul 20, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Jul 19, 2017	1.150	1.150	1.070	1.150	13,376	+0.00(+0.00%)
Jul 14, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Jul 13, 2017	1.150	1.150	1.150	1.150	102,638	+0.00(+0.00%)
Jul 12, 2017	1.140	1.150	1.140	1.150	14,060	+0.01(+0.88%)
Jul 10, 2017		1.140	1.140	1.140	0	-0.00(-0.09%)
Jul 07, 2017	1.150	1.150	1.130	1.141	11,275	-0.01(-0.78%)
Jul 06, 2017	1.150	1.150	1.150	1.150	870	+0.01(+0.88%)
Jul 03, 2017	1.140	1.140	1.140	1.140	29	+0.00(+0.00%)
Jun 30, 2017		1.140	1.140	1.140	0	-0.01(-0.87%)
Jun 29, 2017	1.190	1.190	1.130	1.150	55,604	+0.00(+0.00%)
Jun 28, 2017	1.100	1.150	1.100	1.150	7,000	+0.00(+0.00%)
Jun 27, 2017	1.150	1.150	1.150	1.150	100,000	+0.00(+0.00%)
Jun 26, 2017	1.130	1.150	1.130	1.150	8,182	+0.00(+0.00%)
Jun 23, 2017	1.150	1.150	1.150	1.150	500	+0.02(+1.36%)
Jun 21, 2017		1.135	1.135	1.135	0	-0.02(-1.34%)
Jun 20, 2017	1.150	1.150	1.150	1.150	2,000	+0.01(+0.88%)
Jun 19, 2017	1.050	1.150	1.050	1.140	6,866	-0.01(-0.87%)
Jun 16, 2017	1.150	1.150	1.140	1.150	5,000	+0.00(+0.00%)
Jun 15, 2017	1.150	1.150	1.120	1.150	41,221	+0.00(+0.00%)
Jun 14, 2017	1.092	1.150	1.092	1.150	10,600	-0.01(-0.86%)
Jun 13, 2017	1.128	1.160	1.085	1.160	5,377	+0.04(+3.57%)
Jun 12, 2017	1.126	1.126	1.120	1.120	5,100	-0.03(-2.61%)
Jun 09, 2017	1.126	1.150	1.120	1.150	16,436	+0.00(+0.00%)
Jun 07, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Jun 06, 2017	1.100	1.150	1.050	1.150	41,200	+0.01(+0.88%)
Jun 05, 2017	1.090	1.140	1.090	1.140	1,100	+0.00(+0.00%)
Jun 02, 2017	1.140	1.140	1.140	1.140	4,100	+0.00(+0.00%)
Jun 01, 2017	1.124	1.140	1.120	1.140	1,053	+0.02(+1.79%)
May 30, 2017		1.120	1.120	1.120	0	+0.01(+0.90%)
May 26, 2017	1.100	1.120	1.068	1.110	35,196	+0.01(+0.91%)
May 25, 2017	1.100	1.100	1.080	1.100	16,900	+0.02(+1.85%)
May 23, 2017		1.080	1.080	1.080	0	-0.01(-0.92%)
May 22, 2017	1.066	1.090	1.020	1.090	9,507	+0.00(+0.00%)
May 19, 2017	1.057	1.090	1.057	1.090	2,493	+0.03(+2.83%)
May 18, 2017	1.090	1.090	1.060	1.060	9,750	-0.03(-2.75%)
May 17, 2017	1.050	1.090	1.040	1.090	20,532	+0.02(+1.87%)
May 16, 2017	1.058	1.070	1.058	1.070	2,000	-0.01(-0.93%)
May 15, 2017	1.040	1.080	1.040	1.080	500	+0.00(+0.00%)
May 12, 2017	1.094	1.094	1.080	1.080	600	-0.01(-0.92%)
May 11, 2017	1.080	1.100	1.030	1.090	11,910	+0.02(+1.87%)
May 10, 2017	1.060	1.100	1.020	1.070	71,500	-0.01(-0.93%)
May 09, 2017	1.062	1.080	1.010	1.080	12,000	+0.00(+0.00%)
May 08, 2017	1.080	1.080	1.080	1.080	4,900	-0.01(-0.92%)
May 04, 2017		1.090	1.090	1.090	0	+0.01(+0.93%)
May 03, 2017	1.070	1.090	1.020	1.080	14,100	-0.01(-0.92%)
May 02, 2017	1.050	1.090	1.050	1.090	2,450	+0.01(+0.93%)

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.