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

Socket Mobile (NQ: SCKT )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 2.853 2.853 2.620 2.730 4,012 -0.14(-4.88%)
Apr 27, 2018 2.650 2.981 2.650 2.870 36,548 -0.03(-1.03%)
Apr 26, 2018 2.910 3.000 2.847 2.900 20,665 -0.01(-0.34%)
Apr 25, 2018 2.790 3.000 2.650 2.910 47,100 +0.08(+2.83%)
Apr 24, 2018 3.030 3.033 2.790 2.830 52,678 -0.19(-6.30%)
Apr 23, 2018 3.010 3.040 3.010 3.020 5,145 -0.03(-0.98%)
Apr 20, 2018 3.010 3.050 3.000 3.050 1,656 +0.03(+0.99%)
Apr 19, 2018 3.020 3.050 3.006 3.020 8,597 +0.00(+0.00%)
Apr 18, 2018 3.130 3.140 3.020 3.020 17,486 -0.13(-4.13%)
Apr 17, 2018 3.130 3.159 3.110 3.150 3,981 -0.01(-0.32%)
Apr 16, 2018 3.210 3.227 3.030 3.160 23,363 -0.07(-2.17%)
Apr 13, 2018 3.230 3.230 3.200 3.230 14,389 +0.00(+0.00%)
Apr 12, 2018 3.180 3.230 3.180 3.230 352 -0.01(-0.31%)
Apr 11, 2018 3.283 3.283 3.190 3.240 15,945 +0.02(+0.62%)
Apr 10, 2018 3.220 3.260 3.180 3.220 13,333 -0.01(-0.31%)
Apr 09, 2018 3.175 3.320 3.160 3.230 11,690 +0.05(+1.57%)
Apr 06, 2018 3.180 3.210 3.166 3.180 2,188 -0.04(-1.24%)
Apr 05, 2018 3.130 3.250 3.130 3.220 5,674 +0.07(+2.22%)
Apr 04, 2018 3.080 3.490 3.080 3.150 30,152 +0.06(+1.94%)
Apr 03, 2018 3.260 3.260 3.020 3.090 20,887 -0.20(-6.08%)
Apr 02, 2018 3.250 3.290 2.980 3.290 26,402 +0.06(+1.86%)
Mar 29, 2018 3.230 3.230 3.230 0 +0.01(+0.31%)
Mar 28, 2018 3.330 3.330 3.210 3.220 49,167 -0.13(-3.88%)
Mar 27, 2018 3.420 3.420 3.350 3.350 19,296 -0.10(-2.90%)
Mar 26, 2018 3.600 3.600 3.330 3.450 51,947 -0.13(-3.77%)
Mar 23, 2018 3.620 3.620 3.570 3.585 58,255 -0.06(-1.51%)
Mar 22, 2018 3.590 3.673 3.590 3.640 35,107 -0.03(-0.82%)
Mar 21, 2018 3.710 3.719 3.510 3.670 58,276 -0.06(-1.63%)
Mar 20, 2018 3.730 3.750 3.730 3.731 30,363 -0.02(-0.51%)
Mar 19, 2018 3.731 3.750 3.730 3.750 16,380 +0.01(+0.27%)
Mar 16, 2018 3.710 3.770 3.710 3.740 7,847 +0.03(+0.81%)
Mar 15, 2018 3.790 3.790 3.710 3.710 31,596 -0.06(-1.59%)
Mar 14, 2018 3.790 3.790 3.750 3.770 29,141 -0.02(-0.53%)
Mar 13, 2018 3.800 3.800 3.760 3.790 19,556 +0.02(+0.53%)
Mar 12, 2018 3.900 3.900 3.760 3.770 44,773 -0.23(-5.87%)
Mar 09, 2018 3.880 4.070 3.880 4.005 190,541 +0.12(+3.22%)
Mar 08, 2018 3.875 3.910 3.860 3.880 39,800 +0.00(+0.00%)
Mar 07, 2018 3.960 3.960 3.880 3.880 43,575 -0.07(-1.77%)
Mar 06, 2018 3.910 3.978 3.910 3.950 64,620 +0.05(+1.28%)
Mar 05, 2018 3.860 3.929 3.860 3.900 54,074 -0.01(-0.26%)
Mar 02, 2018 3.850 3.921 3.850 3.910 71,493 +0.03(+0.77%)
Mar 01, 2018 3.850 3.900 3.801 3.880 78,650 +0.03(+0.78%)
Feb 28, 2018 3.810 3.880 3.800 3.850 66,469 +0.05(+1.32%)
Feb 27, 2018 3.800 3.820 3.780 3.800 28,121 -0.01(-0.26%)
Feb 26, 2018 3.800 3.810 3.730 3.810 95,234 +0.01(+0.27%)
Feb 23, 2018 3.800 3.805 3.561 3.800 267,750 +0.01(+0.26%)
Feb 22, 2018 3.770 3.800 3.770 3.790 31,875 +0.02(+0.53%)
Feb 21, 2018 3.780 3.780 3.760 3.770 36,083 -0.01(-0.26%)
Feb 20, 2018 3.790 3.820 3.740 3.780 60,708 -0.03(-0.66%)
Feb 16, 2018 3.805 3.805 3.805 0 -0.31(-7.42%)
Feb 15, 2018 4.090 4.149 4.060 4.110 128,616 +0.00(+0.00%)
Feb 14, 2018 4.070 4.160 4.038 4.110 70,666 +0.05(+1.22%)
Feb 13, 2018 4.050 4.090 4.010 4.060 40,736 +0.04(+1.00%)
Feb 12, 2018 4.090 4.090 3.963 4.020 62,965 +0.02(+0.50%)
Feb 09, 2018 4.040 4.050 3.810 4.000 154,454 -0.04(-0.99%)
Feb 08, 2018 4.070 4.080 4.030 4.040 59,632 -0.05(-1.22%)
Feb 07, 2018 4.040 4.091 4.030 4.090 56,553 +0.05(+1.20%)
Feb 06, 2018 4.020 4.050 3.950 4.042 87,687 +0.04(+1.04%)
Feb 05, 2018 4.100 4.100 3.999 4.000 212,636 -0.03(-0.74%)
Feb 02, 2018 3.820 4.150 3.810 4.030 554,333 +0.53(+15.14%)
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.