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, 2022 3.700 3.980 3.611 3.960 140,268 +0.24(+6.45%)
Feb 25, 2022 3.600 3.750 3.570 3.720 43,400 +0.13(+3.62%)
Feb 24, 2022 3.520 3.620 3.520 3.590 120,693 -0.04(-1.10%)
Feb 23, 2022 3.800 3.800 3.590 3.630 43,502 -0.08(-2.16%)
Feb 22, 2022 3.760 3.880 3.500 3.710 133,132 -0.21(-5.36%)
Feb 18, 2022 3.920 0 +0.03(+0.77%)
Feb 17, 2022 4.840 4.840 3.880 3.890 528,264 -0.77(-16.61%)
Feb 16, 2022 4.650 4.720 4.403 4.665 770,341 +0.03(+0.54%)
Feb 15, 2022 4.100 4.709 4.100 4.640 327,950 +0.64(+16.00%)
Feb 14, 2022 4.240 4.370 3.901 4.000 112,842 -0.11(-2.68%)
Feb 11, 2022 4.040 4.200 3.970 4.110 81,330 +0.12(+3.01%)
Feb 10, 2022 3.910 4.080 3.900 3.990 77,563 +0.02(+0.50%)
Feb 09, 2022 3.880 3.970 3.810 3.970 59,180 +0.16(+4.20%)
Feb 08, 2022 3.750 3.810 3.639 3.810 33,205 +0.11(+2.97%)
Feb 07, 2022 3.720 3.780 3.590 3.700 37,064 -0.05(-1.33%)
Feb 04, 2022 3.610 3.750 3.530 3.750 20,235 +0.14(+3.88%)
Feb 03, 2022 3.680 3.530 3.610 13,897 -0.11(-2.96%)
Feb 02, 2022 3.750 3.750 3.671 3.720 10,319 -0.05(-1.33%)
Feb 01, 2022 3.620 3.800 3.620 3.770 26,424 +0.09(+2.45%)
Jan 31, 2022 3.460 3.727 3.680 57,480 +0.22(+6.36%)
Jan 28, 2022 3.370 3.510 3.310 3.460 41,105 +0.07(+2.06%)
Jan 27, 2022 3.500 3.540 3.350 3.390 40,772 -0.02(-0.59%)
Jan 26, 2022 3.700 3.700 3.360 3.410 44,116 -0.21(-5.80%)
Jan 25, 2022 3.470 3.680 3.470 3.620 19,267 +0.02(+0.56%)
Jan 24, 2022 3.610 3.640 3.280 3.600 78,810 -0.09(-2.44%)
Jan 21, 2022 3.780 3.783 3.600 3.690 116,502 -0.09(-2.38%)
Jan 20, 2022 3.800 3.950 3.780 3.780 102,398 -0.02(-0.53%)
Jan 19, 2022 3.880 3.880 3.780 3.800 21,727 -0.08(-2.06%)
Jan 18, 2022 3.880 3.905 3.799 3.880 27,009 -0.06(-1.52%)
Jan 14, 2022 3.940 0 -0.14(-3.43%)
Jan 13, 2022 4.120 4.130 3.900 4.080 78,097 +0.01(+0.25%)
Jan 12, 2022 4.050 4.100 3.950 4.070 36,014 +0.04(+0.99%)
Jan 11, 2022 3.900 4.155 3.900 4.030 41,273 +0.08(+2.03%)
Jan 10, 2022 4.050 4.270 3.860 3.950 45,688 -0.12(-2.95%)
Jan 07, 2022 4.070 4.250 4.020 4.070 25,284 +0.00(+0.00%)
Jan 06, 2022 4.060 4.230 4.030 4.070 30,000 -0.03(-0.73%)
Jan 05, 2022 4.240 4.330 4.060 4.100 59,019 -0.18(-4.21%)
Jan 04, 2022 4.390 4.580 4.240 4.280 228,488 -0.05(-1.15%)
Jan 03, 2022 4.120 4.410 4.080 4.330 68,454 +0.25(+6.13%)
Dec 31, 2021 4.160 4.220 4.010 4.080 199,004 -0.08(-1.92%)
Dec 30, 2021 4.050 4.422 4.050 4.160 104,795 +0.02(+0.48%)
Dec 29, 2021 4.300 4.603 4.050 4.140 194,306 -0.18(-4.17%)
Dec 28, 2021 4.560 4.580 4.300 4.320 113,123 -0.28(-6.09%)
Dec 27, 2021 4.650 4.730 4.560 4.600 61,486 -0.05(-1.08%)
Dec 23, 2021 4.630 4.683 4.510 4.650 60,206 -0.06(-1.27%)
Dec 22, 2021 4.900 4.910 4.620 4.710 46,735 -0.04(-0.84%)
Dec 21, 2021 4.580 4.810 4.560 4.750 48,060 +0.16(+3.49%)
Dec 20, 2021 4.650 4.810 4.500 4.590 83,697 -0.23(-4.77%)
Dec 17, 2021 4.560 4.840 4.545 4.820 46,032 +0.15(+3.21%)
Dec 16, 2021 4.810 4.950 4.543 4.670 33,488 -0.28(-5.66%)
Dec 15, 2021 4.690 4.970 4.510 4.950 65,906 +0.29(+6.22%)
Dec 14, 2021 4.800 4.830 4.390 4.660 89,617 -0.16(-3.32%)
Dec 13, 2021 5.030 5.070 4.800 4.820 52,126 -0.28(-5.49%)
Dec 10, 2021 5.200 5.250 5.020 5.100 28,529 -0.08(-1.54%)
Dec 09, 2021 5.200 5.240 5.080 5.180 41,657 +0.02(+0.30%)
Dec 08, 2021 5.150 5.240 5.149 5.165 25,726 +0.01(+0.29%)
Dec 07, 2021 5.150 5.240 4.950 5.150 60,613 +0.09(+1.78%)
Dec 06, 2021 4.880 5.130 4.750 5.060 120,791 +0.18(+3.69%)
Dec 03, 2021 5.180 5.200 4.765 4.880 81,797 -0.32(-6.15%)
Dec 02, 2021 5.050 5.250 5.050 5.200 49,260 +0.18(+3.59%)
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.