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 31, 2019 1.610 1.683 1.610 1.610 12,000 -0.03(-1.83%)
Dec 30, 2019 1.590 1.690 1.590 1.640 33,681 +0.05(+3.14%)
Dec 27, 2019 1.640 1.700 1.580 1.590 54,400 -0.03(-1.85%)
Dec 26, 2019 1.610 1.630 1.610 1.620 7,823 -0.02(-1.03%)
Dec 24, 2019 1.645 1.645 1.611 1.637 1,100 -0.05(-3.15%)
Dec 23, 2019 1.621 1.690 1.621 1.690 9,444 -0.01(-0.59%)
Dec 20, 2019 1.640 1.700 1.611 1.700 11,200 +0.01(+0.59%)
Dec 19, 2019 1.600 1.690 1.590 1.690 14,864 +0.03(+1.81%)
Dec 18, 2019 1.660 1.660 1.590 1.660 34,080 -0.02(-1.19%)
Dec 17, 2019 1.610 1.685 1.600 1.680 16,472 +0.01(+0.60%)
Dec 16, 2019 1.600 1.670 1.580 1.670 16,541 +0.06(+3.73%)
Dec 13, 2019 1.600 1.630 1.580 1.610 11,900 -0.02(-1.23%)
Dec 12, 2019 1.620 1.630 1.600 1.630 19,327 +0.01(+0.93%)
Dec 11, 2019 1.650 1.650 1.600 1.615 11,757 -0.03(-2.12%)
Dec 10, 2019 1.600 1.700 1.600 1.650 39,179 +0.02(+1.23%)
Dec 09, 2019 1.600 1.722 1.590 1.630 19,706 +0.00(+0.00%)
Dec 06, 2019 1.603 1.690 1.586 1.630 47,800 +0.02(+1.24%)
Dec 05, 2019 1.590 1.610 1.590 1.610 8,484 +0.02(+1.26%)
Dec 04, 2019 1.600 1.680 1.580 1.590 8,820 +0.01(+0.63%)
Dec 03, 2019 1.600 1.610 1.580 1.580 23,599 -0.04(-2.46%)
Dec 02, 2019 1.560 1.700 1.560 1.620 7,968 -0.13(-7.22%)
Nov 29, 2019 1.630 1.782 1.630 1.746 6,300 +0.08(+4.55%)
Nov 27, 2019 1.630 1.682 1.630 1.670 8,300 -0.04(-2.34%)
Nov 26, 2019 1.640 1.797 1.620 1.710 8,345 -0.03(-1.72%)
Nov 25, 2019 1.744 1.744 1.559 1.740 40,360 +0.08(+4.82%)
Nov 22, 2019 1.660 1.760 1.660 1.660 1,800 -0.02(-1.19%)
Nov 21, 2019 1.720 1.720 1.650 1.680 2,240 +0.03(+1.82%)
Nov 20, 2019 1.700 1.730 1.650 1.650 7,699 -0.07(-4.04%)
Nov 19, 2019 1.680 1.750 1.680 1.720 5,972 -0.01(-0.70%)
Nov 18, 2019 1.732 1.732 1.732 109 +0.00(+0.00%)
Nov 15, 2019 1.709 1.732 1.709 1.732 8,000 -0.02(-1.05%)
Nov 14, 2019 1.744 1.769 1.700 1.750 4,676 +0.01(+0.57%)
Nov 13, 2019 1.778 1.780 1.688 1.740 2,353 -0.09(-4.92%)
Nov 12, 2019 1.850 1.850 1.690 1.830 710 +0.08(+4.63%)
Nov 11, 2019 1.740 1.830 1.740 1.749 2,481 +0.01(+0.52%)
Nov 08, 2019 1.740 1.771 1.700 1.740 8,300 +0.00(+0.00%)
Nov 07, 2019 1.730 1.800 1.680 1.740 18,056 -0.00(-0.02%)
Nov 06, 2019 1.770 1.770 1.720 1.740 7,775 -0.03(-1.67%)
Nov 05, 2019 1.800 1.810 1.740 1.770 50,687 -0.08(-4.44%)
Nov 04, 2019 1.825 1.860 1.780 1.852 12,787 -0.04(-2.00%)
Nov 01, 2019 1.900 1.938 1.810 1.890 6,100 -0.01(-0.53%)
Oct 31, 2019 1.850 1.969 1.850 1.900 12,379 +0.03(+1.58%)
Oct 30, 2019 2.030 2.030 1.790 1.871 29,896 -0.01(-0.51%)
Oct 29, 2019 1.870 1.958 1.860 1.880 3,542 +0.01(+0.33%)
Oct 28, 2019 1.800 2.100 1.800 1.874 11,143 -0.04(-1.90%)
Oct 25, 2019 2.050 2.061 1.800 1.910 76,500 -0.34(-14.92%)
Oct 24, 2019 2.180 2.270 2.169 2.245 17,386 +0.00(+0.22%)
Oct 23, 2019 2.230 2.300 2.190 2.240 526 +0.00(+0.00%)
Oct 22, 2019 2.236 2.250 2.224 2.240 2,048 +0.01(+0.40%)
Oct 21, 2019 2.200 2.231 2.171 2.231 2,286 -0.02(-0.84%)
Oct 18, 2019 2.240 2.250 2.200 2.250 1,700 -0.01(-0.45%)
Oct 17, 2019 2.224 2.276 2.214 2.260 1,279 +0.11(+5.12%)
Oct 16, 2019 2.270 2.270 2.150 2.150 2,570 -0.09(-3.94%)
Oct 15, 2019 2.300 2.300 2.186 2.238 1,309 -0.04(-1.83%)
Oct 14, 2019 2.300 2.300 2.190 2.280 2,712 +0.00(+0.00%)
Oct 11, 2019 2.160 2.290 2.120 2.280 35,900 +0.00(+0.00%)
Oct 10, 2019 2.240 2.280 2.179 2.280 7,756 +0.07(+3.17%)
Oct 09, 2019 2.160 2.210 2.160 2.210 1,353 -0.04(-1.78%)
Oct 08, 2019 2.159 2.250 2.159 2.250 15,702 -0.02(-0.88%)
Oct 07, 2019 2.320 2.360 2.160 2.270 3,605 -0.10(-4.22%)
Oct 04, 2019 2.350 2.370 2.350 2.370 400 +0.17(+7.73%)
Oct 03, 2019 2.200 2.232 2.120 2.200 38,936 +0.00(+0.00%)
Oct 02, 2019 2.300 2.300 2.190 2.200 43,739 -0.10(-4.32%)
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.