Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile (NQ: SCKT )

1.470 +0.020 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.530 1.540 1.373 1.510 21,700 -0.06(-3.82%)
Feb 27, 2020 1.580 1.580 1.480 1.570 8,924 +0.00(+0.06%)
Feb 26, 2020 1.587 1.610 1.518 1.569 12,773 -0.00(-0.06%)
Feb 25, 2020 1.580 1.613 1.511 1.570 5,428 +0.06(+4.11%)
Feb 24, 2020 1.618 1.618 1.490 1.508 23,212 -0.07(-4.56%)
Feb 21, 2020 1.626 1.626 1.460 1.580 49,500 -0.04(-2.47%)
Feb 20, 2020 1.635 1.635 1.609 1.620 26,103 -0.02(-1.35%)
Feb 19, 2020 1.656 1.656 1.620 1.642 24,801 -0.03(-1.66%)
Feb 18, 2020 1.660 1.670 1.610 1.670 35,664 +0.01(+0.60%)
Feb 14, 2020 1.670 1.675 1.603 1.660 6,600 +0.00(+0.00%)
Feb 13, 2020 1.700 1.790 1.610 1.660 172,300 -0.03(-1.78%)
Feb 12, 2020 1.680 1.810 1.660 1.690 154,360 +0.01(+0.82%)
Feb 11, 2020 1.681 1.702 1.670 1.676 7,884 -0.00(-0.08%)
Feb 10, 2020 1.650 1.730 1.650 1.678 3,987 -0.05(-3.03%)
Feb 07, 2020 1.730 1.730 1.630 1.730 12,500 +0.02(+1.26%)
Feb 06, 2020 1.667 1.711 1.640 1.708 13,943 +0.05(+3.02%)
Feb 05, 2020 1.655 1.658 1.654 1.658 3,246 +0.00(+0.27%)
Feb 04, 2020 1.648 1.655 1.631 1.654 619 +0.02(+1.47%)
Feb 03, 2020 1.640 1.650 1.630 1.630 4,153 -0.02(-1.21%)
Jan 31, 2020 1.634 1.675 1.630 1.650 5,700 +0.00(+0.00%)
Jan 30, 2020 1.630 1.650 1.630 1.650 1,314 +0.00(+0.30%)
Jan 29, 2020 1.641 1.650 1.640 1.645 5,682 +0.01(+0.74%)
Jan 28, 2020 1.680 1.680 1.627 1.633 6,693 -0.02(-1.04%)
Jan 27, 2020 1.640 1.670 1.610 1.650 5,937 -0.03(-1.79%)
Jan 24, 2020 1.670 1.690 1.650 1.680 2,200 -0.03(-1.75%)
Jan 23, 2020 1.668 1.710 1.651 1.710 618 +0.03(+2.09%)
Jan 22, 2020 1.730 1.730 1.636 1.675 3,528 -0.06(-3.74%)
Jan 21, 2020 1.730 1.740 1.680 1.740 25,254 +0.04(+2.09%)
Jan 17, 2020 1.710 1.710 1.700 1.704 3,300 -0.02(-1.19%)
Jan 16, 2020 1.729 1.730 1.720 1.725 2,871 -0.01(-0.31%)
Jan 15, 2020 1.736 1.750 1.720 1.730 10,893 -0.01(-0.49%)
Jan 14, 2020 1.760 1.760 1.730 1.739 38,624 -0.02(-1.19%)
Jan 13, 2020 1.700 1.760 1.700 1.760 30,958 +0.04(+2.56%)
Jan 10, 2020 1.717 1.728 1.694 1.716 16,100 -0.00(-0.23%)
Jan 09, 2020 1.700 1.720 1.652 1.720 18,547 +0.05(+2.99%)
Jan 08, 2020 1.679 1.710 1.621 1.670 8,239 +0.02(+1.21%)
Jan 07, 2020 1.680 1.720 1.641 1.650 5,319 +0.04(+2.48%)
Jan 06, 2020 1.630 1.734 1.610 1.610 19,861 -0.07(-4.17%)
Jan 03, 2020 1.740 1.743 1.680 1.680 13,900 -0.08(-4.55%)
Jan 02, 2020 1.600 1.760 1.600 1.760 5,690 +0.15(+9.32%)
Dec 31, 2019 1.610 1.683 1.610 1.610 12,000 -0.03(-1.83%)
Dec 30, 2019 1.590 1.690 1.590 1.640 33,681 +0.05(+3.14%)
Dec 27, 2019 1.640 1.700 1.580 1.590 54,400 -0.03(-1.85%)
Dec 26, 2019 1.610 1.630 1.610 1.620 7,823 -0.02(-1.03%)
Dec 24, 2019 1.645 1.645 1.611 1.637 1,100 -0.05(-3.15%)
Dec 23, 2019 1.621 1.690 1.621 1.690 9,444 -0.01(-0.59%)
Dec 20, 2019 1.640 1.700 1.611 1.700 11,200 +0.01(+0.59%)
Dec 19, 2019 1.600 1.690 1.590 1.690 14,864 +0.03(+1.81%)
Dec 18, 2019 1.660 1.660 1.590 1.660 34,080 -0.02(-1.19%)
Dec 17, 2019 1.610 1.685 1.600 1.680 16,472 +0.01(+0.60%)
Dec 16, 2019 1.600 1.670 1.580 1.670 16,541 +0.06(+3.73%)
Dec 13, 2019 1.600 1.630 1.580 1.610 11,900 -0.02(-1.23%)
Dec 12, 2019 1.620 1.630 1.600 1.630 19,327 +0.01(+0.93%)
Dec 11, 2019 1.650 1.650 1.600 1.615 11,757 -0.03(-2.12%)
Dec 10, 2019 1.600 1.700 1.600 1.650 39,179 +0.02(+1.23%)
Dec 09, 2019 1.600 1.722 1.590 1.630 19,706 +0.00(+0.00%)
Dec 06, 2019 1.603 1.690 1.586 1.630 47,800 +0.02(+1.24%)
Dec 05, 2019 1.590 1.610 1.590 1.610 8,484 +0.02(+1.26%)
Dec 04, 2019 1.600 1.680 1.580 1.590 8,820 +0.01(+0.63%)
Dec 03, 2019 1.600 1.610 1.580 1.580 23,599 -0.04(-2.46%)
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.