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 (%)
Dec 29, 2023 1.170 1.198 1.160 1.160 53,565 -0.02(-1.69%)
Dec 28, 2023 1.190 1.201 1.160 1.180 32,066 -0.01(-0.84%)
Dec 27, 2023 1.180 1.216 1.180 1.190 16,479 +0.00(+0.00%)
Dec 26, 2023 1.200 1.221 1.171 1.190 18,975 -0.01(-0.42%)
Dec 22, 2023 1.160 1.195 1.160 1.195 10,925 +0.01(+1.04%)
Dec 21, 2023 1.150 1.200 1.150 1.183 4,773 +0.01(+0.66%)
Dec 20, 2023 1.140 1.200 1.140 1.175 11,871 +0.01(+0.58%)
Dec 19, 2023 1.190 1.200 1.132 1.168 15,109 -0.00(-0.15%)
Dec 18, 2023 1.180 1.199 1.161 1.170 7,480 -0.01(-0.85%)
Dec 15, 2023 1.160 1.200 1.160 1.180 13,114 -0.00(-0.02%)
Dec 14, 2023 1.250 1.250 1.160 1.180 14,811 +0.02(+1.74%)
Dec 13, 2023 1.260 1.260 1.140 1.160 22,540 +0.01(+0.87%)
Dec 12, 2023 1.150 1.179 1.140 1.150 21,249 -0.04(-3.35%)
Dec 11, 2023 1.230 1.230 1.180 1.190 7,066 -0.04(-3.26%)
Dec 08, 2023 1.240 1.250 1.230 1.230 7,004 +0.07(+5.95%)
Dec 07, 2023 1.110 1.190 1.110 1.161 7,443 +0.02(+1.83%)
Dec 06, 2023 1.210 1.230 1.106 1.140 20,619 -0.08(-6.56%)
Dec 05, 2023 1.360 1.360 1.200 1.220 21,930 -0.16(-11.59%)
Dec 04, 2023 1.400 1.400 1.360 1.380 8,707 +0.00(+0.00%)
Dec 01, 2023 1.360 1.390 1.350 1.380 13,966 -0.06(-4.17%)
Nov 30, 2023 1.440 1.470 1.360 1.440 27,619 +0.00(+0.00%)
Nov 29, 2023 1.460 1.460 1.350 1.440 42,341 +0.07(+5.11%)
Nov 28, 2023 1.320 1.375 1.320 1.370 24,674 +0.04(+3.01%)
Nov 27, 2023 1.310 1.390 1.310 1.330 39,566 +0.03(+1.92%)
Nov 24, 2023 1.145 1.360 1.145 1.305 22,474 +0.01(+1.16%)
Nov 22, 2023 1.290 1.360 1.250 1.290 89,871 +0.05(+4.03%)
Nov 21, 2023 1.220 1.250 1.200 1.240 26,287 +0.01(+0.81%)
Nov 20, 2023 1.200 1.240 1.190 1.230 47,495 +0.03(+2.50%)
Nov 17, 2023 1.150 1.230 1.140 1.200 27,687 +0.05(+4.35%)
Nov 16, 2023 1.100 1.150 1.085 1.150 33,290 +0.06(+5.50%)
Nov 15, 2023 1.070 1.090 1.070 1.090 13,116 +0.01(+0.93%)
Nov 14, 2023 1.040 1.100 1.040 1.080 11,718 +0.02(+1.89%)
Nov 13, 2023 1.050 1.080 1.031 1.060 10,193 -0.03(-2.75%)
Nov 10, 2023 1.110 1.110 1.060 1.090 13,487 -0.01(-0.91%)
Nov 09, 2023 1.040 1.120 1.040 1.100 18,561 +0.06(+5.77%)
Nov 08, 2023 1.065 1.065 1.030 1.040 12,711 -0.03(-2.80%)
Nov 07, 2023 1.000 1.100 0.9955 1.070 16,335 +0.06(+5.94%)
Nov 06, 2023 1.000 1.070 1.000 1.010 16,240 -0.01(-0.98%)
Nov 03, 2023 1.080 1.080 0.9652 1.020 16,454 -0.03(-2.86%)
Nov 02, 2023 1.000 1.050 0.9651 1.050 9,700 +0.08(+8.79%)
Nov 01, 2023 0.9755 0.9756 0.9650 0.9652 16,314 +0.00(+0.02%)
Oct 31, 2023 0.9750 0.9812 0.9515 0.9650 2,288 +0.02(+1.58%)
Oct 30, 2023 1.060 1.060 0.9365 0.9500 22,377 -0.09(-8.65%)
Oct 27, 2023 0.9005 1.050 0.9005 1.040 20,835 +0.11(+11.68%)
Oct 26, 2023 0.9700 0.9800 0.9312 0.9312 2,203 -0.03(-3.00%)
Oct 25, 2023 0.9100 1.020 0.9100 0.9600 10,719 +0.01(+1.05%)
Oct 24, 2023 1.000 1.050 0.9500 0.9500 3,487 -0.01(-1.09%)
Oct 23, 2023 0.9300 0.9850 0.9300 0.9605 2,071 +0.03(+3.61%)
Oct 20, 2023 0.9600 1.000 0.9100 0.9270 13,343 -0.07(-7.29%)
Oct 19, 2023 0.9800 1.010 0.9521 0.9999 5,754 -0.00(-0.46%)
Oct 18, 2023 1.070 1.075 0.9501 1.004 9,590 -0.01(-0.54%)
Oct 17, 2023 0.9800 1.084 0.9800 1.010 11,516 -0.03(-2.88%)
Oct 16, 2023 0.9700 1.060 0.9700 1.040 13,967 +0.00(+0.00%)
Oct 13, 2023 1.050 1.050 1.000 1.040 7,763 -0.02(-1.89%)
Oct 12, 2023 1.070 1.100 1.040 1.060 2,887 +0.01(+0.95%)
Oct 11, 2023 1.090 1.091 1.044 1.050 4,838 -0.00(-0.01%)
Oct 10, 2023 1.040 1.150 1.040 1.050 11,943 -0.02(-2.32%)
Oct 09, 2023 1.060 1.080 1.030 1.075 10,961 -0.01(-0.46%)
Oct 06, 2023 1.059 1.190 1.059 1.080 4,011 +0.01(+0.93%)
Oct 05, 2023 1.090 1.120 1.070 1.070 2,309 -0.06(-5.31%)
Oct 04, 2023 1.120 1.130 1.120 1.130 1,718 -0.03(-2.59%)
Oct 03, 2023 1.200 1.230 1.050 1.160 32,876 +0.01(+0.87%)
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.