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 (%)
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%)
Oct 02, 2023 1.170 1.190 1.100 1.150 3,713 +0.01(+0.88%)
Sep 29, 2023 1.120 1.150 1.100 1.140 3,309 +0.02(+1.79%)
Sep 28, 2023 1.100 1.210 1.100 1.120 5,547 +0.01(+0.90%)
Sep 27, 2023 1.110 1.140 1.090 1.110 5,969 +0.01(+0.91%)
Sep 26, 2023 1.110 1.170 1.079 1.100 14,526 -0.03(-2.65%)
Sep 25, 2023 1.140 1.130 1.127 1.130 6,943 -0.05(-4.24%)
Sep 22, 2023 1.180 1.198 1.170 1.180 1,685 -0.02(-1.66%)
Sep 21, 2023 1.170 1.238 1.032 1.200 18,906 -0.01(-0.83%)
Sep 20, 2023 1.150 1.300 1.030 1.210 466,414 +0.01(+1.26%)
Sep 19, 2023 1.190 1.200 1.190 1.195 5,778 -0.00(-0.42%)
Sep 18, 2023 1.240 1.260 1.195 1.200 8,261 -0.02(-1.64%)
Sep 15, 2023 1.250 1.250 1.220 1.220 11,055 -0.01(-0.81%)
Sep 14, 2023 1.240 1.256 1.230 1.230 4,452 +0.00(+0.00%)
Sep 13, 2023 1.250 1.250 1.230 1.230 7,412 -0.02(-1.60%)
Sep 12, 2023 1.260 1.270 1.240 1.250 9,209 -0.01(-0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 9,607 +0.02(+1.61%)
Sep 08, 2023 1.280 1.294 1.240 1.240 6,708 +0.00(+0.00%)
Sep 07, 2023 1.280 1.288 1.240 1.240 7,636 -0.02(-1.59%)
Sep 06, 2023 1.270 1.280 1.260 1.260 13,661 -0.00(-0.40%)
Sep 05, 2023 1.260 1.265 1.265 1.265 1,571 +0.00(+0.40%)
Sep 01, 2023 1.310 1.310 1.250 1.260 4,963 +0.00(+0.00%)
Aug 31, 2023 1.380 1.385 1.260 1.260 8,315 -0.05(-4.18%)
Aug 30, 2023 1.310 1.390 1.310 1.315 9,198 +0.03(+2.73%)
Aug 29, 2023 1.230 1.340 1.230 1.280 26,012 -0.02(-1.54%)
Aug 28, 2023 1.280 1.400 1.280 1.300 7,258 +0.00(+0.00%)
Aug 25, 2023 1.300 1.400 1.290 1.300 14,564 +0.00(+0.00%)
Aug 24, 2023 1.310 1.320 1.250 1.300 15,813 -0.03(-2.26%)
Aug 23, 2023 1.330 1.340 1.272 1.330 8,295 -0.01(-0.54%)
Aug 22, 2023 1.390 1.390 1.280 1.337 8,659 -0.04(-2.97%)
Aug 21, 2023 1.400 1.410 1.360 1.378 3,595 -0.02(-1.56%)
Aug 18, 2023 1.400 1.410 1.400 1.400 3,985 -0.02(-1.41%)
Aug 17, 2023 1.400 1.430 1.400 1.420 10,305 -0.01(-0.70%)
Aug 16, 2023 1.420 1.460 1.420 1.430 12,274 -0.02(-1.38%)
Aug 15, 2023 1.480 1.480 1.410 1.450 7,110 +0.03(+2.47%)
Aug 14, 2023 1.480 1.480 1.400 1.415 7,006 -0.03(-2.41%)
Aug 11, 2023 1.460 1.462 1.450 1.450 5,346 +0.00(+0.00%)
Aug 10, 2023 1.430 1.470 1.430 1.450 7,293 +0.02(+1.40%)
Aug 09, 2023 1.430 1.505 1.430 1.430 4,526 +0.00(+0.00%)
Aug 08, 2023 1.480 1.480 1.430 1.430 3,978 -0.02(-1.38%)
Aug 07, 2023 1.430 1.450 1.430 1.450 3,819 +0.02(+1.40%)
Aug 04, 2023 1.480 1.490 1.430 1.430 12,431 -0.02(-1.38%)
Aug 03, 2023 1.470 1.490 1.413 1.450 9,757 -0.11(-7.05%)
Aug 02, 2023 1.570 1.590 1.546 1.560 16,382 -0.01(-0.64%)
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.