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

Socket Mobile (NQ: SCKT )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Apr 30, 2012 2.178 2.360 2.130 2.360 44,145 +0.21(+9.77%)
Apr 27, 2012 2.060 2.150 2.060 2.150 905 +0.09(+4.37%)
Apr 26, 2012 2.210 2.230 2.000 2.060 12,985 -0.15(-7.00%)
Apr 25, 2012 2.400 2.400 2.170 2.215 15,740 -0.20(-8.28%)
Apr 24, 2012 2.410 2.500 2.340 2.415 12,692 -0.15(-6.03%)
Apr 23, 2012 2.490 2.600 2.490 2.570 4,359 +0.08(+3.21%)
Apr 20, 2012 2.480 2.490 2.350 2.490 3,641 +0.02(+0.81%)
Apr 19, 2012 2.372 2.470 2.372 2.470 2,000 +0.06(+2.49%)
Apr 18, 2012 2.400 2.410 2.390 2.410 2,159 +0.01(+0.21%)
Apr 17, 2012 2.360 2.405 2.360 2.405 7,634 +0.00(+0.21%)
Apr 16, 2012 2.430 2.430 2.290 2.400 4,877 -0.05(-2.04%)
Apr 13, 2012 2.420 2.500 2.400 2.450 10,575 -0.03(-1.21%)
Apr 12, 2012 2.420 2.480 2.390 2.480 6,900 -0.01(-0.40%)
Apr 11, 2012 2.490 2.490 2.490 2.490 100 +0.04(+1.63%)
Apr 10, 2012 2.300 2.455 2.300 2.450 6,003 +0.08(+3.38%)
Apr 09, 2012 2.420 2.420 2.290 2.370 7,506 -0.22(-8.50%)
Apr 05, 2012 2.393 2.590 2.380 2.590 1,000 +0.16(+6.58%)
Apr 04, 2012 2.370 2.510 2.370 2.430 11,632 +0.06(+2.53%)
Apr 03, 2012 2.410 2.420 2.320 2.370 9,463 -0.12(-4.82%)
Apr 02, 2012 2.360 2.540 2.360 2.490 7,520 -0.11(-4.23%)
Mar 30, 2012 2.550 2.600 2.340 2.600 4,050 +0.10(+4.00%)
Mar 29, 2012 2.740 2.740 2.440 2.500 21,398 -0.36(-12.59%)
Mar 27, 2012 2.890 2.860 2.860 2.860 7,700 -0.04(-1.38%)
Mar 26, 2012 2.930 3.020 2.890 2.900 28,525 -0.05(-1.69%)
Mar 23, 2012 2.770 2.960 2.770 2.950 4,138 +0.17(+6.12%)
Mar 22, 2012 2.860 2.860 2.720 2.780 20,123 -0.08(-2.80%)
Mar 21, 2012 3.020 3.180 2.840 2.860 29,091 -0.13(-4.35%)
Mar 20, 2012 2.860 3.180 2.720 2.990 28,534 +0.11(+3.82%)
Mar 19, 2012 3.210 3.210 2.810 2.880 45,026 -0.03(-1.03%)
Mar 16, 2012 3.380 3.380 2.810 2.910 62,207 -0.43(-12.87%)
Mar 15, 2012 2.880 3.900 2.880 3.340 312,665 +0.80(+31.50%)
Mar 14, 2012 2.500 2.540 2.500 2.540 2,800 +0.05(+2.01%)
Mar 13, 2012 2.410 2.500 2.350 2.490 9,691 +0.04(+1.63%)
Mar 12, 2012 2.340 2.450 2.340 2.450 5,271 +0.11(+4.70%)
Mar 09, 2012 2.340 2.340 2.340 2.340 512 +0.04(+1.74%)
Mar 08, 2012 2.340 2.340 2.300 2.300 2,700 -0.01(-0.44%)
Mar 07, 2012 2.260 2.370 2.260 2.310 3,830 +0.02(+1.05%)
Mar 06, 2012 2.250 2.286 2.250 2.286 3,036 -0.07(-3.13%)
Mar 05, 2012 2.370 2.370 2.250 2.360 1,973 -0.01(-0.38%)
Mar 02, 2012 2.360 2.369 2.360 2.369 450 +0.06(+2.55%)
Mar 01, 2012 2.290 2.370 2.290 2.310 3,339 -0.05(-2.03%)
Feb 29, 2012 2.250 2.370 2.180 2.358 9,280 +0.11(+4.80%)
Feb 28, 2012 2.310 2.369 2.150 2.250 15,496 -0.11(-4.66%)
Feb 27, 2012 2.280 2.360 2.260 2.360 8,564 +0.08(+3.51%)
Feb 24, 2012 2.350 2.400 2.240 2.280 4,994 -0.07(-2.98%)
Feb 23, 2012 2.310 2.430 2.170 2.350 42,487 -0.37(-13.63%)
Feb 22, 2012 2.540 2.850 2.540 2.721 28,278 +0.16(+6.29%)
Feb 21, 2012 2.380 2.560 2.380 2.560 19,499 +0.23(+9.75%)
Feb 17, 2012 2.370 2.400 2.270 2.333 14,775 -0.06(-2.41%)
Feb 16, 2012 2.250 2.390 2.230 2.390 2,400 +0.15(+6.70%)
Feb 15, 2012 2.110 2.240 2.100 2.240 3,933 +0.01(+0.45%)
Feb 14, 2012 2.150 2.240 2.100 2.230 3,000 +0.01(+0.45%)
Feb 13, 2012 2.130 2.220 2.130 2.220 700 +0.12(+5.71%)
Feb 10, 2012 2.060 2.200 2.060 2.100 1,169 -0.05(-2.55%)
Feb 09, 2012 2.230 2.280 2.070 2.155 9,195 -0.07(-2.93%)
Feb 08, 2012 2.310 2.310 2.190 2.220 5,890 +0.09(+4.23%)
Feb 07, 2012 2.100 2.160 2.060 2.130 9,094 -0.05(-2.29%)
Feb 06, 2012 2.230 2.230 2.180 2.180 2,160 -0.10(-4.39%)
Feb 03, 2012 2.350 2.350 2.270 2.280 400 +0.11(+5.07%)
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.