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, 2009 2.220 2.400 2.200 2.380 978 +0.02(+0.85%)
Apr 29, 2009 2.300 2.440 2.300 2.360 4,780 +0.04(+1.72%)
Apr 27, 2009 2.030 2.320 2.320 2.320 1,800 +0.04(+1.75%)
Apr 24, 2009 2.070 2.280 2.070 2.280 1,800 -0.07(-2.82%)
Apr 23, 2009 2.350 2.350 2.030 2.346 5,175 -0.01(-0.28%)
Apr 22, 2009 2.330 2.360 2.030 2.353 25,456 +0.11(+5.04%)
Apr 21, 2009 1.972 2.340 1.972 2.240 11,300 +0.43(+23.75%)
Apr 20, 2009 2.460 2.460 1.810 1.810 2,120 -0.62(-25.51%)
Apr 17, 2009 2.010 2.430 2.010 2.430 200 +0.06(+2.53%)
Apr 16, 2009 2.240 2.370 2.230 2.370 2,020 +0.12(+5.33%)
Apr 15, 2009 2.200 2.250 2.200 2.250 445 +0.15(+7.14%)
Apr 14, 2009 2.220 2.220 2.100 2.100 3,300 +0.01(+0.48%)
Apr 13, 2009 2.050 2.090 1.860 2.090 12,937 -0.20(-8.79%)
Apr 09, 2009 2.310 2.310 2.130 2.291 700 -0.08(-3.32%)
Apr 08, 2009 2.530 2.420 2.320 2.370 5,596 -0.33(-12.09%)
Apr 07, 2009 2.530 2.970 2.320 2.696 1,504 -0.27(-9.23%)
Apr 06, 2009 2.970 2.970 2.700 2.970 1,000 +0.00(+0.08%)
Apr 03, 2009 3.000 3.000 2.800 2.968 400 -0.17(-5.49%)
Apr 02, 2009 3.020 3.300 2.911 3.140 3,050 -0.06(-1.87%)
Apr 01, 2009 3.200 3.200 2.770 3.200 2,004 -0.10(-3.03%)
Mar 31, 2009 3.480 3.480 2.791 3.300 4,638 +0.06(+1.85%)
Mar 30, 2009 3.000 3.240 3.000 3.240 3,268 +0.31(+10.58%)
Mar 26, 2009 2.920 2.990 2.690 2.930 3,797 +0.28(+10.57%)
Mar 25, 2009 2.470 2.850 2.400 2.650 8,828 -0.34(-11.37%)
Mar 24, 2009 1.800 2.990 1.800 2.990 5,255 +1.15(+62.49%)
Mar 23, 2009 1.840 1.840 1.840 1.840 500 +0.13(+7.60%)
Mar 20, 2009 1.940 1.940 1.710 1.710 401 -0.27(-13.63%)
Mar 19, 2009 1.799 1.980 1.795 1.980 1,810 +0.26(+15.12%)
Mar 18, 2009 1.740 1.740 1.720 1.720 922 +0.07(+4.24%)
Mar 17, 2009 1.420 1.655 1.420 1.650 2,304 +0.05(+3.13%)
Mar 16, 2009 1.600 1.600 1.530 1.600 2,410 -0.04(-2.44%)
Mar 13, 2009 1.320 1.640 1.320 1.640 1,450 -0.02(-1.21%)
Mar 12, 2009 1.660 1.766 1.660 1.660 1,000 +0.00(+0.00%)
Mar 11, 2009 1.680 1.680 1.660 1.660 2,400 +0.05(+3.11%)
Mar 10, 2009 1.720 1.880 1.610 1.610 1,150 -0.14(-8.00%)
Mar 09, 2009 2.010 2.010 1.710 1.750 1,295 -0.42(-19.21%)
Mar 06, 2009 2.100 2.250 1.860 2.166 3,395 -0.33(-13.22%)
Mar 05, 2009 2.080 2.546 2.000 2.496 1,100 -0.06(-2.50%)
Mar 04, 2009 2.346 2.560 2.025 2.560 1,050 +0.39(+17.97%)
Mar 02, 2009 2.000 2.306 1.850 2.170 10,800 +0.17(+8.50%)
Feb 27, 2009 1.750 2.600 1.750 2.000 7,610 +0.28(+16.28%)
Feb 26, 2009 1.670 1.720 1.660 1.720 4,529 +0.11(+6.83%)
Feb 25, 2009 1.700 1.720 1.560 1.610 6,429 -0.12(-6.94%)
Feb 24, 2009 1.710 1.930 1.700 1.730 4,289 -0.23(-11.73%)
Feb 23, 2009 2.640 2.640 1.660 1.960 4,805 -0.39(-16.60%)
Feb 20, 2009 2.474 2.480 2.350 2.350 2,200 -0.12(-4.84%)
Feb 19, 2009 3.430 3.430 2.385 2.470 24,500 -0.98(-28.41%)
Feb 18, 2009 3.010 3.450 2.780 3.450 1,300 +0.18(+5.63%)
Feb 17, 2009 3.150 3.266 3.150 3.266 300 -0.23(-6.69%)
Feb 13, 2009 3.500 3.500 3.500 3.500 100 +0.01(+0.29%)
Feb 12, 2009 3.400 3.490 3.400 3.490 250 +0.03(+0.98%)
Feb 11, 2009 3.250 3.456 3.250 3.456 400 +0.16(+4.73%)
Feb 10, 2009 3.160 3.306 3.140 3.300 1,600 +0.34(+11.49%)
Feb 09, 2009 2.450 3.790 2.450 2.960 5,407 -0.31(-9.48%)
Feb 06, 2009 3.510 3.510 3.184 3.270 2,820 -0.20(-5.65%)
Feb 05, 2009 3.506 3.540 3.466 3.466 2,794 +0.17(+5.03%)
Feb 04, 2009 3.206 3.316 3.206 3.300 1,289 +0.22(+7.14%)
Feb 03, 2009 3.330 3.342 3.080 3.080 580 -0.07(-2.22%)
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.