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 (%)
Aug 31, 2020 1.450 1.460 1.360 1.370 69,852 -0.09(-6.16%)
Aug 28, 2020 1.380 1.475 1.350 1.460 86,500 +0.06(+4.29%)
Aug 27, 2020 1.400 1.410 1.350 1.400 76,015 -0.01(-0.71%)
Aug 26, 2020 1.410 1.500 1.390 1.410 111,149 +0.01(+0.71%)
Aug 25, 2020 1.420 1.460 1.360 1.400 27,905 -0.05(-3.45%)
Aug 24, 2020 1.400 1.450 1.370 1.450 109,905 -0.02(-1.36%)
Aug 21, 2020 1.550 1.560 1.450 1.470 107,800 -0.09(-5.77%)
Aug 20, 2020 1.580 1.610 1.500 1.560 133,348 -0.06(-3.70%)
Aug 19, 2020 1.640 1.660 1.600 1.620 106,572 -0.05(-2.99%)
Aug 18, 2020 1.680 1.720 1.630 1.670 105,964 +0.05(+3.09%)
Aug 17, 2020 1.700 1.700 1.600 1.620 56,203 -0.08(-4.71%)
Aug 14, 2020 1.630 1.700 1.580 1.700 112,000 +0.08(+4.94%)
Aug 13, 2020 1.560 1.640 1.560 1.620 66,735 +0.04(+2.53%)
Aug 12, 2020 1.630 1.660 1.560 1.580 91,282 -0.04(-2.47%)
Aug 11, 2020 1.690 1.720 1.600 1.620 113,517 -0.05(-2.99%)
Aug 10, 2020 1.730 1.780 1.630 1.670 216,681 -0.05(-2.91%)
Aug 07, 2020 1.600 1.760 1.600 1.720 209,000 +0.08(+4.88%)
Aug 06, 2020 1.600 1.640 1.540 1.640 272,781 -0.01(-0.61%)
Aug 05, 2020 1.730 1.730 1.580 1.650 295,452 -0.01(-0.60%)
Aug 04, 2020 1.750 1.850 1.640 1.660 260,404 -0.13(-7.26%)
Aug 03, 2020 1.690 1.920 1.690 1.790 313,881 +0.04(+2.29%)
Jul 31, 2020 1.890 1.890 1.630 1.750 841,300 -0.60(-25.53%)
Jul 30, 2020 2.080 2.400 2.050 2.350 810,392 -0.08(-3.29%)
Jul 29, 2020 2.670 2.680 2.340 2.430 3,753,184 +0.18(+8.00%)
Jul 28, 2020 1.900 2.290 1.850 2.250 2,813,089 +0.03(+1.35%)
Jul 27, 2020 3.850 4.150 2.120 2.220 102,738,160 +0.76(+52.04%)
Jul 24, 2020 1.490 1.540 1.450 1.460 31,200 +0.00(+0.01%)
Jul 23, 2020 1.460 1.540 1.430 1.460 38,993 +0.00(+0.00%)
Jul 22, 2020 1.440 1.505 1.440 1.460 31,609 -0.01(-0.68%)
Jul 21, 2020 1.460 1.880 1.380 1.470 846,120 +0.06(+4.26%)
Jul 20, 2020 1.410 1.420 1.390 1.410 3,049 -0.01(-0.70%)
Jul 17, 2020 1.470 1.500 1.420 1.420 9,100 -0.05(-3.40%)
Jul 16, 2020 1.520 1.550 1.420 1.470 66,232 -0.02(-1.34%)
Jul 15, 2020 1.420 1.550 1.333 1.490 36,331 +0.07(+4.93%)
Jul 14, 2020 1.340 1.420 1.320 1.420 11,765 +0.04(+2.90%)
Jul 13, 2020 1.410 1.410 1.360 1.380 15,322 +0.01(+0.73%)
Jul 10, 2020 1.410 1.410 1.350 1.370 46,200 -0.04(-2.84%)
Jul 09, 2020 1.430 1.430 1.410 1.410 5,669 -0.01(-0.70%)
Jul 08, 2020 1.420 1.450 1.420 1.420 4,636 +0.00(+0.00%)
Jul 07, 2020 1.450 1.490 1.420 1.420 26,904 -0.05(-3.40%)
Jul 06, 2020 1.440 1.473 1.430 1.470 28,427 +0.03(+2.08%)
Jul 02, 2020 1.540 1.560 1.440 1.440 39,800 -0.05(-3.36%)
Jul 01, 2020 1.580 1.750 1.450 1.490 111,754 -0.06(-3.87%)
Jun 30, 2020 1.549 1.579 1.520 1.550 6,007 +0.05(+3.33%)
Jun 29, 2020 1.450 1.570 1.450 1.500 22,833 +0.10(+7.14%)
Jun 26, 2020 1.460 1.520 1.400 1.400 20,300 -0.08(-5.41%)
Jun 25, 2020 1.480 1.500 1.400 1.480 6,782 -0.02(-1.33%)
Jun 24, 2020 1.360 1.550 1.310 1.500 68,386 +0.07(+4.90%)
Jun 23, 2020 1.520 1.520 1.352 1.430 19,435 -0.10(-6.54%)
Jun 22, 2020 1.520 1.600 1.430 1.530 64,069 +0.08(+5.52%)
Jun 19, 2020 1.390 1.450 1.390 1.450 23,400 +0.06(+4.32%)
Jun 18, 2020 1.430 1.530 1.380 1.390 79,252 -0.18(-11.46%)
Jun 17, 2020 1.360 1.700 1.360 1.570 769,635 +0.24(+18.05%)
Jun 16, 2020 1.322 1.370 1.322 1.330 16,995 +0.02(+1.53%)
Jun 15, 2020 1.260 1.360 1.260 1.310 22,255 -0.04(-2.77%)
Jun 12, 2020 1.345 1.350 1.290 1.347 8,500 +0.05(+3.64%)
Jun 11, 2020 1.350 1.350 1.290 1.300 13,428 -0.08(-5.80%)
Jun 10, 2020 1.340 1.400 1.340 1.380 15,191 +0.03(+2.09%)
Jun 09, 2020 1.400 1.490 1.340 1.352 80,285 -0.05(-3.88%)
Jun 08, 2020 1.250 1.450 1.250 1.406 45,874 +0.16(+12.50%)
Jun 05, 2020 1.260 1.326 1.240 1.250 41,900 -0.07(-5.30%)
Jun 04, 2020 1.340 1.360 1.230 1.320 103,114 -0.06(-4.35%)
Jun 03, 2020 1.350 1.400 1.270 1.380 135,059 -0.10(-6.76%)
Jun 02, 2020 1.250 1.960 1.250 1.480 2,256,501 +0.29(+24.37%)
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.