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 (%)
Jul 31, 2023 1.480 1.530 1.480 1.500 11,683 +0.02(+1.26%)
Jul 28, 2023 1.480 1.490 1.480 1.481 8,853 -0.01(-0.58%)
Jul 27, 2023 1.510 1.510 1.487 1.490 4,603 -0.02(-1.65%)
Jul 26, 2023 1.510 1.540 1.490 1.515 9,815 -0.01(-0.66%)
Jul 25, 2023 1.510 1.572 1.510 1.525 14,170 -0.02(-0.97%)
Jul 24, 2023 1.510 1.590 1.505 1.540 13,492 +0.04(+2.67%)
Jul 21, 2023 1.500 1.520 1.480 1.500 2,818 +0.02(+1.35%)
Jul 20, 2023 1.530 1.530 1.480 1.480 13,314 -0.01(-0.67%)
Jul 19, 2023 1.460 1.531 1.460 1.490 9,545 +0.03(+2.05%)
Jul 18, 2023 1.460 1.520 1.460 1.460 6,571 -0.04(-2.66%)
Jul 17, 2023 1.460 1.520 1.460 1.500 8,166 -0.01(-0.87%)
Jul 14, 2023 1.520 1.550 1.500 1.513 29,594 +0.01(+0.87%)
Jul 13, 2023 1.510 1.510 1.470 1.500 8,816 +0.02(+1.35%)
Jul 12, 2023 1.400 1.540 1.400 1.480 32,058 +0.07(+4.96%)
Jul 11, 2023 1.360 1.410 1.360 1.410 6,461 +0.04(+2.92%)
Jul 10, 2023 1.420 1.420 1.370 1.370 8,421 +0.02(+1.48%)
Jul 07, 2023 1.470 1.470 1.350 1.350 5,511 -0.09(-6.25%)
Jul 06, 2023 1.430 1.460 1.430 1.440 5,958 +0.00(+0.00%)
Jul 05, 2023 1.440 1.470 1.440 1.440 10,588 -0.03(-2.04%)
Jul 03, 2023 1.480 1.480 1.440 1.470 3,434 +0.03(+2.08%)
Jun 30, 2023 1.450 1.480 1.440 1.440 10,240 +0.01(+0.70%)
Jun 29, 2023 1.360 1.440 1.360 1.430 4,958 +0.00(+0.00%)
Jun 28, 2023 1.480 1.490 1.430 1.430 17,318 -0.06(-4.03%)
Jun 27, 2023 1.490 1.491 1.480 1.490 2,271 +0.00(+0.00%)
Jun 26, 2023 1.490 1.490 1.454 1.490 10,737 +0.00(+0.00%)
Jun 23, 2023 1.440 1.490 1.440 1.490 7,834 +0.04(+2.76%)
Jun 22, 2023 1.480 1.480 1.420 1.450 7,622 -0.01(-0.68%)
Jun 21, 2023 1.430 1.460 1.400 1.460 11,570 +0.02(+1.39%)
Jun 20, 2023 1.480 1.480 1.380 1.440 27,910 +0.02(+1.41%)
Jun 16, 2023 1.365 1.420 1.365 1.420 8,730 +0.05(+3.65%)
Jun 15, 2023 1.340 1.370 1.340 1.370 12,870 -0.14(-9.27%)
May 08, 2023 1.510 1.550 1.510 1.510 7,156 -0.02(-1.31%)
May 05, 2023 1.500 1.570 1.500 1.530 11,326 +0.03(+1.94%)
May 04, 2023 1.560 1.600 1.500 1.501 4,419 -0.07(-4.40%)
May 03, 2023 1.640 1.650 1.570 1.570 14,804 -0.08(-4.85%)
May 02, 2023 1.670 1.681 1.630 1.650 14,931 -0.07(-4.07%)
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.