ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sonoma Pharmaceuticals Inc (NQ: SNOA )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.810 2.810 2.680 2.680 56,807 -0.22(-7.59%)
Oct 30, 2024 2.890 2.900 2.780 2.900 14,508 +0.00(+0.00%)
Oct 29, 2024 3.000 3.000 2.890 2.900 23,871 -0.10(-3.33%)
Oct 28, 2024 3.050 3.050 2.921 3.000 20,119 +0.01(+0.33%)
Oct 25, 2024 3.070 3.070 2.884 2.990 28,918 +0.09(+3.10%)
Oct 24, 2024 2.860 2.980 2.740 2.900 58,468 +0.10(+3.57%)
Oct 23, 2024 2.810 2.880 2.710 2.800 30,473 -0.05(-1.75%)
Oct 22, 2024 2.910 2.980 2.600 2.850 333,217 -0.12(-4.04%)
Oct 21, 2024 3.340 3.340 2.950 2.970 43,499 -0.19(-6.01%)
Oct 18, 2024 2.950 3.250 2.940 3.160 85,313 +0.23(+7.85%)
Oct 17, 2024 2.940 2.990 2.840 2.930 19,792 -0.01(-0.34%)
Oct 16, 2024 2.950 3.120 2.840 2.940 36,392 +0.00(+0.00%)
Oct 15, 2024 3.180 3.180 2.930 2.940 44,799 -0.14(-4.55%)
Oct 14, 2024 3.250 3.319 2.920 3.080 145,582 -0.02(-0.81%)
Oct 11, 2024 3.030 3.400 3.012 3.105 221,519 +0.10(+3.50%)
Oct 10, 2024 2.860 3.100 2.830 3.000 245,284 +0.14(+4.90%)
Oct 09, 2024 2.680 2.930 2.600 2.860 49,268 +0.19(+7.12%)
Oct 08, 2024 2.650 2.770 2.520 2.670 66,161 +0.08(+3.09%)
Oct 07, 2024 2.790 2.790 2.560 2.590 71,594 -0.19(-6.83%)
Oct 04, 2024 2.840 2.890 2.720 2.780 53,150 -0.07(-2.46%)
Oct 03, 2024 2.890 2.940 2.820 2.850 58,585 -0.09(-3.06%)
Oct 02, 2024 2.980 3.073 2.900 2.940 27,428 -0.02(-0.68%)
Oct 01, 2024 3.150 3.240 2.880 2.960 42,239 -0.11(-3.58%)
Sep 30, 2024 3.160 3.330 3.070 3.070 110,113 -0.14(-4.36%)
Sep 27, 2024 3.240 3.380 3.164 3.210 117,330 +0.00(+0.00%)
Sep 26, 2024 3.220 3.380 3.200 3.210 69,312 -0.01(-0.31%)
Sep 25, 2024 3.290 3.300 3.100 3.220 71,391 -0.09(-2.72%)
Sep 24, 2024 3.240 3.450 3.210 3.310 122,151 +0.13(+4.09%)
Sep 23, 2024 3.430 3.470 3.050 3.180 171,193 -0.28(-8.09%)
Sep 20, 2024 3.740 3.765 3.340 3.460 279,252 -0.37(-9.66%)
Sep 19, 2024 4.340 4.480 3.650 3.830 1,286,306 -0.47(-10.93%)
Sep 18, 2024 4.630 5.130 3.640 4.300 1,778,183 -0.90(-17.31%)
Sep 17, 2024 3.910 5.930 3.370 5.200 2,385,701 +0.99(+23.52%)
Sep 16, 2024 3.640 4.440 3.600 4.210 446,205 +0.71(+20.29%)
Sep 13, 2024 3.280 3.760 3.280 3.500 64,398 +0.33(+10.41%)
Sep 12, 2024 3.450 3.625 3.170 3.170 34,215 -0.10(-3.06%)
Sep 11, 2024 3.170 3.670 3.170 3.270 56,600 +0.12(+3.81%)
Sep 10, 2024 3.150 3.260 3.120 3.150 6,515 +0.00(+0.00%)
Sep 09, 2024 3.280 3.398 3.150 3.150 12,322 -0.13(-3.96%)
Sep 06, 2024 3.160 3.340 3.100 3.280 29,845 +0.12(+3.80%)
Sep 05, 2024 3.220 3.400 3.140 3.160 67,729 -0.04(-1.27%)
Sep 04, 2024 2.730 3.201 2.730 3.201 86,165 +0.39(+13.90%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.