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 27, 2009 1.750 2.600 1.750 2.000 7,610 +0.28(+16.28%)
Feb 26, 2009 1.670 1.720 1.660 1.720 4,529 +0.11(+6.83%)
Feb 25, 2009 1.700 1.720 1.560 1.610 6,429 -0.12(-6.94%)
Feb 24, 2009 1.710 1.930 1.700 1.730 4,289 -0.23(-11.73%)
Feb 23, 2009 2.640 2.640 1.660 1.960 4,805 -0.39(-16.60%)
Feb 20, 2009 2.474 2.480 2.350 2.350 2,200 -0.12(-4.84%)
Feb 19, 2009 3.430 3.430 2.385 2.470 24,500 -0.98(-28.41%)
Feb 18, 2009 3.010 3.450 2.780 3.450 1,300 +0.18(+5.63%)
Feb 17, 2009 3.150 3.266 3.150 3.266 300 -0.23(-6.69%)
Feb 13, 2009 3.500 3.500 3.500 3.500 100 +0.01(+0.29%)
Feb 12, 2009 3.400 3.490 3.400 3.490 250 +0.03(+0.98%)
Feb 11, 2009 3.250 3.456 3.250 3.456 400 +0.16(+4.73%)
Feb 10, 2009 3.160 3.306 3.140 3.300 1,600 +0.34(+11.49%)
Feb 09, 2009 2.450 3.790 2.450 2.960 5,407 -0.31(-9.48%)
Feb 06, 2009 3.510 3.510 3.184 3.270 2,820 -0.20(-5.65%)
Feb 05, 2009 3.506 3.540 3.466 3.466 2,794 +0.17(+5.03%)
Feb 04, 2009 3.206 3.316 3.206 3.300 1,289 +0.22(+7.14%)
Feb 03, 2009 3.330 3.342 3.080 3.080 580 -0.07(-2.22%)
Feb 02, 2009 2.990 3.150 2.990 3.150 2,000 +0.14(+4.65%)
Jan 30, 2009 2.850 3.010 2.850 3.010 3,200 +0.22(+7.89%)
Jan 29, 2009 2.370 2.790 2.370 2.790 600 -0.05(-1.76%)
Jan 28, 2009 2.334 2.840 2.334 2.840 2,400 +0.04(+1.42%)
Jan 27, 2009 2.330 2.800 2.300 2.800 29,276 -0.03(-1.06%)
Jan 26, 2009 2.490 2.950 2.480 2.830 4,264 +0.33(+13.20%)
Jan 23, 2009 2.140 2.500 2.140 2.500 1,400 +0.12(+5.04%)
Jan 22, 2009 2.150 2.390 2.140 2.380 17,884 -0.12(-4.80%)
Jan 21, 2009 2.140 2.990 2.140 2.500 900 +0.03(+1.21%)
Jan 20, 2009 2.476 2.476 2.470 2.470 1,100 +0.02(+0.82%)
Jan 16, 2009 2.240 2.556 2.140 2.450 2,600 -0.14(-5.41%)
Jan 15, 2009 2.120 2.590 2.114 2.590 3,436 +0.00(+0.00%)
Jan 14, 2009 2.310 2.590 2.310 2.590 540 -0.05(-1.89%)
Jan 13, 2009 2.380 2.640 2.380 2.640 2,000 +0.12(+4.76%)
Jan 09, 2009 2.520 2.520 2.520 2.520 0 +0.18(+7.70%)
Jan 08, 2009 2.360 2.596 2.120 2.340 3,118 -0.30(-11.37%)
Jan 07, 2009 2.220 2.640 2.220 2.640 4,120 +0.03(+1.23%)
Jan 06, 2009 2.390 2.650 2.110 2.608 7,375 +0.23(+9.57%)
Jan 05, 2009 2.010 2.400 2.010 2.380 9,476 +0.40(+20.21%)
Jan 02, 2009 1.970 1.980 1.970 1.980 1,400 +0.14(+7.60%)
Dec 31, 2008 1.840 1.970 1.710 1.840 18,193 -0.09(-4.47%)
Dec 30, 2008 1.830 2.000 1.650 1.926 17,797 +0.08(+4.42%)
Dec 29, 2008 1.859 2.010 1.830 1.844 1,540 -0.26(-12.17%)
Dec 26, 2008 1.830 2.100 1.830 2.100 21,096 +0.15(+7.69%)
Dec 24, 2008 1.700 1.950 1.720 1.950 4,881 +0.13(+7.15%)
Dec 23, 2008 1.762 2.190 1.610 1.820 7,886 +0.13(+7.69%)
Dec 22, 2008 2.010 2.020 1.690 1.690 3,429 -0.33(-16.34%)
Dec 19, 2008 2.030 2.160 2.020 2.020 5,868 -0.38(-15.83%)
Dec 18, 2008 2.070 2.400 2.050 2.400 1,000 +0.06(+2.57%)
Dec 17, 2008 2.225 2.450 2.026 2.340 3,734 -0.26(-10.00%)
Dec 16, 2008 2.240 2.640 2.190 2.600 2,327 -0.05(-1.89%)
Dec 15, 2008 2.060 2.740 2.060 2.650 2,119 -0.01(-0.37%)
Dec 12, 2008 2.750 2.750 2.500 2.660 3,050 -0.08(-2.92%)
Dec 11, 2008 2.240 2.740 2.200 2.740 28,303 +0.20(+7.87%)
Dec 10, 2008 2.250 2.540 2.030 2.540 920 +0.35(+15.98%)
Dec 09, 2008 2.200 2.410 2.150 2.190 7,872 -0.00(-0.07%)
Dec 08, 2008 2.610 2.620 2.192 2.192 3,200 -0.79(-26.46%)
Dec 04, 2008 2.040 2.980 2.040 2.980 1,500 +0.49(+19.68%)
Dec 03, 2008 2.490 2.490 2.300 2.490 500 -0.30(-10.75%)
Dec 02, 2008 2.790 2.790 2.790 2.790 1,902 +0.41(+17.23%)
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.