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 28, 2017 4.300 4.300 3.931 3.970 35,197 -0.33(-7.67%)
Feb 27, 2017 4.300 4.330 4.255 4.300 34,148 -0.04(-0.92%)
Feb 24, 2017 4.285 4.380 4.280 4.340 10,877 +0.06(+1.40%)
Feb 23, 2017 4.390 4.390 4.219 4.280 17,740 -0.10(-2.35%)
Feb 22, 2017 4.250 4.410 4.250 4.383 23,343 +0.09(+2.16%)
Feb 21, 2017 4.180 4.300 4.100 4.290 27,439 +0.21(+5.15%)
Feb 17, 2017 4.080 4.080 4.080 0 -0.08(-1.92%)
Feb 16, 2017 4.050 4.340 4.010 4.160 126,246 +0.25(+6.39%)
Feb 15, 2017 3.950 3.980 3.680 3.910 39,412 -0.02(-0.51%)
Feb 14, 2017 3.900 3.960 3.790 3.930 37,834 -0.03(-0.76%)
Feb 13, 2017 3.850 3.960 3.850 3.960 15,375 +0.07(+1.80%)
Feb 10, 2017 3.930 3.930 3.630 3.890 47,245 -0.01(-0.26%)
Feb 09, 2017 3.820 3.930 3.601 3.900 21,361 +0.04(+1.04%)
Feb 08, 2017 3.970 3.970 3.750 3.860 15,693 -0.15(-3.74%)
Feb 07, 2017 4.050 4.050 3.900 4.010 4,552 +0.00(+0.00%)
Feb 06, 2017 4.030 4.050 4.010 4.010 12,490 -0.02(-0.50%)
Feb 03, 2017 4.026 4.050 4.026 4.030 1,894 -0.01(-0.25%)
Feb 02, 2017 4.080 4.080 4.040 4.040 717 +0.00(+0.00%)
Feb 01, 2017 4.040 4.080 4.030 4.040 5,516 -0.01(-0.25%)
Jan 31, 2017 4.040 4.090 3.912 4.050 27,445 +0.02(+0.50%)
Jan 30, 2017 3.990 4.030 3.920 4.030 17,777 +0.03(+0.75%)
Jan 27, 2017 3.846 4.000 3.846 4.000 25,965 +0.01(+0.25%)
Jan 26, 2017 3.995 4.030 3.920 3.990 37,950 -0.01(-0.25%)
Jan 25, 2017 3.950 4.000 3.900 4.000 21,336 +0.10(+2.56%)
Jan 24, 2017 3.910 3.910 3.861 3.900 17,643 -0.04(-1.02%)
Jan 23, 2017 3.970 3.990 3.854 3.940 10,312 +0.07(+1.81%)
Jan 20, 2017 3.870 3.870 3.840 3.870 11,844 -0.06(-1.53%)
Jan 19, 2017 3.870 3.950 3.850 3.930 15,110 +0.03(+0.77%)
Jan 18, 2017 3.980 4.000 3.850 3.900 25,594 -0.07(-1.76%)
Jan 17, 2017 4.000 4.000 3.900 3.970 22,653 -0.03(-0.75%)
Jan 13, 2017 4.000 4.000 4.000 0 +0.06(+1.52%)
Jan 12, 2017 3.950 3.990 3.822 3.940 9,583 -0.01(-0.25%)
Jan 11, 2017 3.950 4.000 3.950 3.950 16,280 -0.01(-0.25%)
Jan 10, 2017 3.900 3.970 3.890 3.960 8,474 +0.11(+2.86%)
Jan 09, 2017 3.900 3.900 3.760 3.850 7,866 -0.05(-1.28%)
Jan 06, 2017 3.970 3.980 3.900 3.900 5,019 -0.08(-2.01%)
Jan 05, 2017 4.000 4.000 3.850 3.980 13,081 +0.00(+0.00%)
Jan 04, 2017 3.950 4.000 3.910 3.980 12,452 +0.06(+1.53%)
Jan 03, 2017 3.840 3.950 3.840 3.920 13,276 +0.08(+2.08%)
Dec 30, 2016 3.840 3.840 3.840 0 -0.11(-2.78%)
Dec 29, 2016 3.950 3.980 3.892 3.950 19,275 -0.02(-0.50%)
Dec 28, 2016 3.779 4.000 3.779 3.970 33,465 +0.14(+3.66%)
Dec 27, 2016 3.740 3.876 3.704 3.830 17,246 +0.12(+3.23%)
Dec 23, 2016 3.710 3.710 3.710 0 +0.15(+4.21%)
Dec 22, 2016 3.550 3.790 3.550 3.560 33,883 -0.05(-1.39%)
Dec 21, 2016 3.730 3.830 3.540 3.610 20,267 -0.09(-2.43%)
Dec 20, 2016 3.830 3.830 3.690 3.700 5,818 -0.17(-4.39%)
Dec 19, 2016 3.890 3.900 3.710 3.870 20,170 -0.02(-0.51%)
Dec 16, 2016 3.890 3.920 3.890 3.890 3,954 -0.01(-0.26%)
Dec 15, 2016 3.890 3.950 3.810 3.900 10,594 +0.09(+2.36%)
Dec 14, 2016 4.100 4.100 3.780 3.810 16,892 -0.25(-6.16%)
Dec 13, 2016 4.000 4.100 3.980 4.060 42,489 +0.07(+1.75%)
Dec 12, 2016 3.895 3.990 3.840 3.990 62,641 +0.10(+2.57%)
Dec 09, 2016 3.750 3.890 3.736 3.890 55,059 +0.12(+3.18%)
Dec 08, 2016 3.655 3.790 3.655 3.770 40,195 +0.14(+3.86%)
Dec 07, 2016 3.550 3.650 3.550 3.630 33,337 +0.10(+2.83%)
Dec 06, 2016 3.430 3.580 3.420 3.530 21,056 +0.07(+2.02%)
Dec 05, 2016 3.430 3.490 3.430 3.460 22,206 +0.07(+2.06%)
Dec 02, 2016 3.360 3.440 3.350 3.390 12,829 -0.03(-0.88%)
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.