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 26, 2010 2.760 2.990 2.750 2.990 2,250 +0.10(+3.46%)
Feb 25, 2010 2.900 2.920 2.885 2.890 3,585 +0.01(+0.35%)
Feb 24, 2010 2.810 2.900 2.665 2.880 2,575 -0.10(-3.40%)
Feb 23, 2010 2.870 2.982 2.850 2.982 800 +0.05(+1.76%)
Feb 22, 2010 2.900 3.000 2.870 2.930 500 -0.01(-0.34%)
Feb 19, 2010 2.730 2.990 2.730 2.940 480 -0.05(-1.67%)
Feb 18, 2010 2.915 2.990 2.910 2.990 500 +0.02(+0.55%)
Feb 17, 2010 3.000 3.000 2.974 2.974 425 -0.07(-2.18%)
Feb 16, 2010 3.033 3.040 2.980 3.040 850 -0.16(-5.00%)
Feb 11, 2010 3.200 3.200 3.200 3.200 100 +0.05(+1.58%)
Feb 10, 2010 3.150 3.150 3.150 3.150 3,000 +0.05(+1.61%)
Feb 09, 2010 3.200 3.200 3.040 3.100 1,407 -0.15(-4.62%)
Feb 08, 2010 3.110 3.250 3.100 3.250 12,482 +0.22(+7.26%)
Feb 05, 2010 2.800 3.110 2.800 3.030 12,132 +0.25(+9.00%)
Feb 04, 2010 2.640 2.780 2.640 2.780 3,962 +0.18(+6.84%)
Feb 03, 2010 2.600 2.602 2.600 2.602 420 +0.02(+0.86%)
Feb 02, 2010 2.610 2.620 2.510 2.580 2,480 -0.05(-1.90%)
Feb 01, 2010 2.560 2.630 2.560 2.630 380 +0.06(+2.33%)
Jan 29, 2010 2.580 2.580 2.525 2.570 1,000 -0.01(-0.39%)
Jan 28, 2010 2.720 2.720 2.500 2.580 3,797 -0.13(-4.79%)
Jan 27, 2010 2.640 2.800 2.640 2.710 5,940 -0.20(-6.87%)
Jan 26, 2010 2.730 3.000 2.730 2.910 3,773 -0.03(-1.07%)
Jan 25, 2010 2.960 2.970 2.940 2.942 1,600 -0.16(-5.11%)
Jan 22, 2010 3.060 3.160 2.980 3.100 4,023 -0.07(-2.21%)
Jan 21, 2010 3.170 3.170 2.990 3.170 2,500 +0.17(+5.67%)
Jan 20, 2010 3.100 3.100 2.880 3.000 969 +0.04(+1.35%)
Jan 19, 2010 2.960 2.960 2.960 2.960 515 -0.03(-1.00%)
Jan 15, 2010 2.570 2.990 2.990 2.990 5,100 +0.13(+4.55%)
Jan 14, 2010 2.800 2.860 2.710 2.860 4,730 -0.01(-0.34%)
Jan 13, 2010 2.830 2.870 2.720 2.870 300 +0.09(+3.24%)
Jan 12, 2010 2.810 2.810 2.750 2.780 3,784 -0.03(-1.07%)
Jan 11, 2010 3.020 3.020 2.810 2.810 5,541 -0.23(-7.72%)
Jan 08, 2010 3.040 3.045 3.040 3.045 300 +0.02(+0.83%)
Jan 07, 2010 3.100 3.150 3.010 3.020 2,796 -0.09(-2.91%)
Jan 06, 2010 3.130 3.150 2.920 3.110 1,901 -0.04(-1.26%)
Jan 05, 2010 3.030 3.150 2.850 3.150 3,361 +0.10(+3.28%)
Jan 04, 2010 3.110 3.150 3.000 3.050 6,812 -0.05(-1.61%)
Dec 31, 2009 3.050 3.100 3.100 3.100 1,500 +0.10(+3.33%)
Dec 30, 2009 3.010 3.020 2.920 3.000 4,070 -0.07(-2.28%)
Dec 29, 2009 3.060 3.100 3.020 3.070 8,021 -0.03(-0.82%)
Dec 28, 2009 3.050 3.095 3.010 3.095 5,794 -0.00(-0.03%)
Dec 24, 2009 2.990 3.096 2.990 3.096 500 -0.04(-1.39%)
Dec 23, 2009 3.130 3.300 3.130 3.140 1,610 -0.11(-3.38%)
Dec 22, 2009 3.130 3.250 3.120 3.250 900 +0.00(+0.00%)
Dec 21, 2009 3.250 3.250 3.100 3.250 1,250 -0.01(-0.31%)
Dec 18, 2009 2.830 3.260 2.830 3.260 6,029 -0.02(-0.46%)
Dec 17, 2009 3.030 3.300 3.030 3.275 4,000 +0.09(+2.99%)
Dec 16, 2009 3.040 3.185 2.830 3.180 2,499 +0.04(+1.15%)
Dec 15, 2009 3.000 3.144 2.980 3.144 1,642 +0.05(+1.58%)
Dec 14, 2009 3.060 3.100 3.050 3.095 2,932 -0.12(-3.88%)
Dec 11, 2009 3.120 3.220 3.120 3.220 201 +0.01(+0.16%)
Dec 10, 2009 2.950 3.220 2.510 3.215 10,772 +0.00(+0.16%)
Dec 09, 2009 3.010 3.220 3.010 3.210 1,084 -0.01(-0.31%)
Dec 08, 2009 3.160 3.445 3.160 3.220 10,800 +0.04(+1.10%)
Dec 07, 2009 3.030 3.220 3.000 3.185 9,858 -0.06(-1.85%)
Dec 04, 2009 3.180 3.400 3.180 3.245 2,700 +0.04(+1.25%)
Dec 03, 2009 3.280 3.280 3.005 3.205 11,600 -0.07(-2.14%)
Dec 02, 2009 2.690 3.394 2.550 3.275 32,039 +0.44(+15.32%)
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.