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

Socket Mobile (NQ: SCKT )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 27, 2012 1.610 1.610 1.430 1.440 12,700 -0.21(-12.73%)
Jul 26, 2012 1.580 1.695 1.580 1.650 1,200 +0.06(+3.77%)
Jul 25, 2012 1.520 1.590 1.500 1.590 1,580 +0.00(+0.00%)
Jul 24, 2012 1.600 1.660 1.420 1.590 17,304 -0.13(-7.56%)
Jul 23, 2012 1.720 1.720 1.720 1.720 206 -0.21(-10.88%)
Jul 20, 2012 1.930 1.930 1.930 1.930 200 +0.13(+7.22%)
Jul 19, 2012 1.740 2.250 1.740 1.800 5,324 +0.06(+3.45%)
Jul 18, 2012 1.740 1.760 1.740 1.740 4,540 -0.03(-1.53%)
Jul 17, 2012 1.880 1.900 1.610 1.767 8,730 -0.10(-5.20%)
Jul 16, 2012 1.930 1.930 1.860 1.864 2,756 -0.09(-4.41%)
Jul 13, 2012 2.040 2.040 1.930 1.950 2,503 +0.00(+0.00%)
Jul 12, 2012 2.190 2.190 1.950 1.950 876 -0.25(-11.36%)
Jul 11, 2012 2.210 2.220 2.040 2.200 1,829 +0.25(+12.82%)
Jul 10, 2012 2.060 2.060 1.950 1.950 4,410 -0.04(-2.01%)
Jul 06, 2012 1.950 1.990 1.990 1.990 1,800 -0.12(-5.69%)
Jul 05, 2012 2.020 2.220 2.020 2.110 4,394 +0.09(+4.46%)
Jul 03, 2012 2.150 2.150 2.010 2.020 800 -0.10(-4.72%)
Jul 02, 2012 2.060 2.124 2.060 2.120 2,155 +0.07(+3.41%)
Jun 29, 2012 1.950 2.050 1.950 2.050 700 +0.06(+3.02%)
Jun 28, 2012 1.960 2.190 1.950 1.990 1,763 -0.06(-2.93%)
Jun 27, 2012 2.230 2.230 2.050 2.050 499 -0.08(-3.76%)
Jun 26, 2012 2.290 2.290 2.020 2.130 500 -0.02(-0.93%)
Jun 25, 2012 2.020 2.200 1.960 2.150 3,127 +0.13(+6.43%)
Jun 21, 2012 2.020 2.020 2.020 2.020 200 -0.01(-0.49%)
Jun 20, 2012 1.982 2.030 1.950 2.030 2,725 -0.00(-0.00%)
Jun 19, 2012 2.030 2.030 2.030 2.030 1,000 +0.07(+3.57%)
Jun 18, 2012 1.960 1.960 1.960 1.960 500 -0.06(-2.97%)
Jun 15, 2012 2.090 2.090 1.950 2.020 2,253 +0.06(+3.06%)
Jun 14, 2012 1.960 1.963 1.950 1.960 1,700 +0.00(+0.00%)
Jun 13, 2012 1.950 2.030 1.950 1.960 3,720 -0.16(-7.54%)
Jun 12, 2012 2.120 2.120 1.950 2.120 2,615 +0.14(+7.07%)
Jun 11, 2012 1.980 2.010 1.980 1.980 6,710 +0.00(+0.00%)
Jun 08, 2012 1.990 1.990 1.980 1.980 300 +0.00(+0.00%)
Jun 07, 2012 2.020 2.021 1.980 1.980 3,409 -0.07(-3.41%)
Jun 06, 2012 2.020 2.100 2.020 2.050 13,186 -0.02(-0.97%)
Jun 05, 2012 2.050 2.070 1.970 2.070 4,195 -0.09(-4.17%)
Jun 04, 2012 2.190 2.190 2.160 2.160 3,535 -0.02(-0.92%)
Jun 01, 2012 2.180 2.180 2.180 2.180 400 +0.07(+3.32%)
May 31, 2012 2.200 2.200 2.090 2.110 3,500 +0.01(+0.47%)
May 30, 2012 2.100 2.100 2.100 2.100 1,100 +0.01(+0.48%)
May 29, 2012 2.090 2.090 2.090 2.090 400 +0.03(+1.46%)
May 24, 2012 2.090 2.060 2.060 2.060 2,400 -0.13(-5.82%)
May 23, 2012 2.240 2.240 2.060 2.187 1,018 -0.07(-3.22%)
May 22, 2012 2.040 2.260 2.040 2.260 700 +0.24(+11.88%)
May 21, 2012 2.020 2.030 2.020 2.020 2,200 +0.00(+0.00%)
May 18, 2012 2.020 2.120 2.020 2.020 5,927 -0.27(-11.79%)
May 17, 2012 2.000 2.290 2.000 2.290 1,118 +0.32(+16.24%)
May 16, 2012 2.360 2.360 1.970 1.970 4,015 +0.02(+1.03%)
May 15, 2012 2.000 2.100 1.950 1.950 17,141 -0.05(-2.52%)
May 14, 2012 2.001 2.001 2.001 2.001 300 +0.04(+2.07%)
May 11, 2012 1.970 2.050 1.950 1.960 11,813 -0.09(-4.30%)
May 10, 2012 2.150 2.150 1.950 2.048 33,660 -0.10(-4.74%)
May 09, 2012 2.170 2.170 2.078 2.150 9,901 +0.00(+0.00%)
May 08, 2012 2.260 2.260 2.150 2.150 2,400 -0.10(-4.45%)
May 07, 2012 2.200 2.368 2.200 2.250 4,405 -0.14(-5.85%)
May 04, 2012 2.150 2.390 2.140 2.390 5,125 +0.24(+11.16%)
May 03, 2012 2.190 2.380 2.150 2.150 6,000 -0.05(-2.27%)
May 02, 2012 2.190 2.230 2.190 2.200 15,015 +0.01(+0.45%)
May 01, 2012 2.530 2.530 2.170 2.190 9,200 -0.17(-7.20%)
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%)
Feb 01, 2012 2.220 2.170 2.170 2.170 2,000 -0.07(-3.13%)
Jan 31, 2012 2.110 2.560 2.110 2.240 37,593 +0.15(+7.18%)
Jan 30, 2012 2.050 2.090 2.050 2.090 1,100 -0.01(-0.47%)
Jan 27, 2012 2.050 2.100 2.050 2.100 4,979 +0.05(+2.43%)
Jan 26, 2012 2.090 2.100 2.050 2.050 7,500 -0.04(-1.91%)
Jan 25, 2012 2.010 2.090 2.010 2.090 4,419 +0.01(+0.48%)
Jan 24, 2012 2.010 2.080 2.000 2.080 1,475 -0.01(-0.48%)
Jan 23, 2012 2.100 2.100 2.030 2.090 2,800 +0.04(+1.95%)
Jan 20, 2012 2.040 2.050 2.040 2.050 1,317 +0.01(+0.49%)
Jan 19, 2012 2.100 2.100 2.040 2.040 1,371 +0.00(+0.00%)
Jan 18, 2012 2.020 2.090 2.020 2.040 1,500 -0.10(-4.67%)
Jan 17, 2012 2.150 2.150 2.140 2.140 580 +0.08(+3.88%)
Jan 13, 2012 2.060 2.150 2.060 2.060 1,680 -0.04(-2.00%)
Jan 12, 2012 2.102 2.110 2.030 2.102 836 +0.07(+3.55%)
Jan 11, 2012 2.050 2.100 2.030 2.030 1,243 -0.08(-3.79%)
Jan 10, 2012 2.190 2.190 2.110 2.110 306 -0.03(-1.40%)
Jan 09, 2012 2.150 2.180 1.960 2.140 10,695 +0.10(+4.90%)
Jan 06, 2012 2.100 2.108 2.040 2.040 1,465 -0.10(-4.67%)
Jan 05, 2012 2.040 2.140 2.040 2.140 2,525 +0.04(+1.90%)
Jan 04, 2012 2.130 2.130 2.061 2.100 2,600 +0.23(+12.30%)
Dec 30, 2011 1.900 2.000 1.850 1.870 25,640 -0.05(-2.60%)
Dec 29, 2011 2.050 2.090 1.920 1.920 21,428 -0.17(-8.13%)
Dec 28, 2011 2.030 2.090 2.030 2.090 3,400 +0.06(+2.96%)
Dec 27, 2011 2.030 2.040 2.030 2.030 6,140 +0.00(+0.00%)
Dec 23, 2011 2.070 2.160 2.030 2.030 4,510 -0.09(-4.25%)
Dec 21, 2011 2.020 2.120 2.020 2.120 300 +0.09(+4.43%)
Dec 20, 2011 2.060 2.170 2.030 2.030 400 -0.02(-0.98%)
Dec 19, 2011 2.100 2.100 2.050 2.050 4,061 -0.02(-0.97%)
Dec 16, 2011 2.070 2.070 2.070 2.070 349 +0.01(+0.49%)
Dec 15, 2011 2.080 2.140 2.050 2.060 3,100 -0.09(-4.19%)
Dec 13, 2011 2.150 2.150 2.150 2.150 0 +0.04(+1.94%)
Dec 12, 2011 2.080 2.180 2.080 2.109 2,337 -0.07(-3.26%)
Dec 09, 2011 2.040 2.180 2.040 2.180 700 +0.18(+9.00%)
Dec 08, 2011 2.080 2.170 2.000 2.000 12,477 -0.23(-10.31%)
Dec 07, 2011 2.080 2.230 2.080 2.230 300 +0.11(+5.02%)
Dec 06, 2011 2.180 2.180 2.123 2.123 478 -0.06(-2.60%)
Dec 05, 2011 2.092 2.200 2.092 2.180 3,300 +0.10(+4.81%)
Dec 02, 2011 2.100 2.140 2.020 2.080 16,450 -0.10(-4.58%)
Dec 01, 2011 2.070 2.180 2.020 2.180 3,296 -0.02(-0.91%)
Nov 30, 2011 2.130 2.240 2.090 2.200 11,920 +0.11(+5.26%)
Nov 29, 2011 2.090 2.090 2.090 2.090 1,800 +0.06(+2.96%)
Nov 28, 2011 2.020 2.056 2.000 2.030 11,575 -0.00(-0.00%)
Nov 25, 2011 2.000 2.030 2.000 2.030 1,600 -0.01(-0.49%)
Nov 23, 2011 2.240 2.240 2.030 2.040 59,051 -0.34(-14.29%)
Nov 22, 2011 2.200 2.500 2.200 2.380 9,647 +0.17(+7.69%)
Nov 21, 2011 2.260 2.280 2.210 2.210 1,300 -0.13(-5.56%)
Nov 18, 2011 2.450 2.500 2.340 2.340 3,275 +0.04(+1.74%)
Nov 17, 2011 2.230 2.490 2.178 2.300 6,192 -0.02(-0.86%)
Nov 16, 2011 2.320 2.320 2.320 2.320 100 +0.13(+5.93%)
Nov 15, 2011 2.320 2.330 2.130 2.190 2,512 -0.14(-6.00%)
Nov 14, 2011 2.340 2.340 2.120 2.330 530 +0.19(+8.87%)
Nov 11, 2011 2.140 2.140 2.140 2.140 400 -0.07(-3.17%)
Nov 10, 2011 2.210 2.210 2.210 2.210 200 +0.00(+0.00%)
Nov 08, 2011 2.340 2.210 2.210 2.210 1,400 -0.02(-0.90%)
Nov 07, 2011 2.260 2.260 2.190 2.230 1,280 -0.12(-5.11%)
Nov 04, 2011 2.170 2.350 2.170 2.350 500 +0.03(+1.29%)
Nov 03, 2011 2.260 2.320 2.250 2.320 500 -0.00(-0.01%)
Nov 02, 2011 2.335 2.340 2.220 2.320 400 -0.15(-6.06%)
Nov 01, 2011 2.470 2.470 2.470 2.470 100 +0.22(+9.78%)
Oct 31, 2011 2.190 2.490 2.190 2.250 1,741 -0.05(-2.17%)
Oct 28, 2011 2.350 2.350 2.300 2.300 1,200 -0.16(-6.50%)
Oct 27, 2011 2.120 2.460 2.120 2.460 22,224 +0.23(+10.31%)
Oct 26, 2011 2.410 2.410 2.120 2.230 10,862 -0.18(-7.47%)
Oct 25, 2011 2.440 2.450 2.200 2.410 3,753 +0.01(+0.41%)
Oct 24, 2011 2.280 2.450 2.280 2.400 2,832 +0.10(+4.35%)
Oct 21, 2011 2.350 2.380 2.250 2.300 4,838 +0.02(+0.88%)
Oct 19, 2011 2.280 2.280 2.280 2.280 0 +0.11(+5.07%)
Oct 18, 2011 2.380 2.380 2.170 2.170 5,870 -0.12(-5.20%)
Oct 17, 2011 2.300 2.300 2.252 2.289 2,937 -0.01(-0.48%)
Oct 14, 2011 2.340 2.340 2.290 2.300 1,850 -0.05(-2.13%)
Oct 13, 2011 2.250 2.380 2.120 2.350 2,726 +0.15(+6.82%)
Oct 12, 2011 2.350 2.350 2.200 2.200 800 -0.01(-0.46%)
Oct 11, 2011 2.250 2.250 2.210 2.210 1,784 -0.04(-1.77%)
Oct 10, 2011 2.210 2.310 2.210 2.250 800 -0.01(-0.44%)
Oct 07, 2011 2.130 2.260 2.130 2.260 4,132 +0.14(+6.37%)
Oct 06, 2011 2.110 2.230 2.100 2.125 3,136 +0.01(+0.70%)
Oct 05, 2011 2.062 2.110 2.060 2.110 621 -0.08(-3.66%)
Oct 04, 2011 2.200 2.201 2.150 2.190 4,030 -0.06(-2.71%)
Oct 03, 2011 2.240 2.300 2.240 2.251 1,280 -0.03(-1.27%)
Sep 30, 2011 2.280 2.280 2.110 2.280 730 +0.04(+1.78%)
Sep 29, 2011 2.185 2.330 2.130 2.240 7,470 -0.02(-0.88%)
Sep 28, 2011 2.050 2.300 2.050 2.260 14,850 +0.24(+11.88%)
Sep 27, 2011 2.150 2.170 1.960 2.020 5,592 +0.03(+1.44%)
Sep 26, 2011 2.100 2.109 1.980 1.991 2,658 -0.09(-4.26%)
Sep 23, 2011 2.060 2.120 1.960 2.080 4,919 +0.11(+5.58%)
Sep 22, 2011 2.120 2.170 1.950 1.970 11,700 -0.20(-9.22%)
Sep 21, 2011 2.230 2.250 2.000 2.170 18,351 -0.03(-1.36%)
Sep 20, 2011 2.080 2.240 2.080 2.200 13,735 +0.12(+5.77%)
Sep 19, 2011 2.030 2.080 2.000 2.080 1,770 -0.00(-0.00%)
Sep 16, 2011 2.030 2.090 2.030 2.080 5,962 +0.02(+0.97%)
Sep 15, 2011 2.000 2.080 2.000 2.060 2,344 -0.01(-0.48%)
Sep 14, 2011 2.040 2.090 1.960 2.070 5,160 +0.07(+3.50%)
Sep 13, 2011 1.930 2.380 1.930 2.000 23,802 +0.10(+5.26%)
Sep 12, 2011 1.850 1.960 1.850 1.900 4,622 -0.15(-7.51%)
Sep 09, 2011 1.970 2.100 1.930 2.054 3,403 +0.09(+4.81%)
Sep 08, 2011 1.980 2.050 1.910 1.960 7,300 -0.02(-1.01%)
Sep 07, 2011 2.000 2.050 1.890 1.980 22,075 -0.09(-4.34%)
Sep 06, 2011 1.930 2.100 1.900 2.070 29,320 +0.09(+4.54%)
Sep 02, 2011 1.930 1.980 1.900 1.980 22,700 +0.01(+0.51%)
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.