SoundBite Communications Inc: NASDAQ:SDBT historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	4.96	4.96	4.95	4.95	425,292
May 23, 2013	4.96	4.96	4.95	4.96	853,375
May 22, 2013	4.96	4.97	4.95	4.95	1,752,159
May 21, 2013	4.96	4.99	4.95	4.96	5,590,295
May 17, 2013	2.99	2.99	2.99	2.99	1,000
May 16, 2013	2.86	2.92	2.86	2.87	840
May 15, 2013	2.87	2.89	2.86	2.89	800
May 14, 2013	3.00	3.00	2.86	2.86	341
May 13, 2013	3.02	3.02	3.02	3.02	7,306
May 10, 2013	3.02	3.09	3.02	3.09	2,421
May 9, 2013	3.03	3.03	3.03	3.03	100
May 8, 2013	3.03	3.03	3.03	3.03	1,100
May 7, 2013	3.03	3.04	3.03	3.04	300
May 6, 2013	3.02	3.02	3.02	3.02	400
May 3, 2013	3.05	3.05	3.02	3.02	700
May 2, 2013	3.03	3.03	3.02	3.02	800
May 1, 2013	3.05	3.05	3.02	3.02	1,250
Apr 30, 2013	3.02	3.07	3.02	3.07	353
Apr 29, 2013	3.00	3.07	2.98	3.00	5,465
Apr 26, 2013	2.98	2.98	2.98	2.98	220
Apr 25, 2013	2.96	2.96	2.96	2.96	100
Apr 23, 2013	2.92	2.92	2.92	2.92	320
Apr 22, 2013	3.00	3.00	2.95	2.95	10,800
Apr 17, 2013	3.08	3.08	2.95	2.97	6,100
Apr 16, 2013	3.02	3.09	2.99	3.00	71,630
Apr 15, 2013	2.95	3.04	2.95	3.04	2,915
Apr 11, 2013	3.00	3.05	2.99	2.99	9,714
Apr 10, 2013	2.94	2.98	2.94	2.98	2,795
Apr 9, 2013	2.96	2.99	2.96	2.99	300
Apr 8, 2013	3.00	3.00	2.78	2.91	20,855