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 (%)
Mar 31, 2021 8.130 8.680 8.040 8.590 207,819 +0.59(+7.37%)
Mar 30, 2021 7.500 8.090 7.480 8.000 180,286 +0.35(+4.58%)
Mar 29, 2021 8.050 8.210 7.550 7.650 164,498 -0.40(-4.97%)
Mar 26, 2021 8.290 8.470 7.900 8.050 153,700 -0.22(-2.66%)
Mar 25, 2021 8.020 8.480 7.670 8.270 246,877 +0.03(+0.36%)
Mar 24, 2021 8.680 8.770 8.130 8.240 238,061 -0.06(-0.72%)
Mar 23, 2021 9.240 9.290 8.300 8.300 247,970 -0.99(-10.66%)
Mar 22, 2021 9.320 9.740 9.240 9.290 307,523 -0.16(-1.69%)
Mar 19, 2021 9.380 9.590 9.130 9.450 156,900 +0.10(+1.07%)
Mar 18, 2021 9.670 10.25 9.350 9.350 320,138 -0.61(-6.12%)
Mar 17, 2021 9.700 10.39 9.330 9.960 418,703 -0.14(-1.39%)
Mar 16, 2021 9.490 10.96 9.300 10.10 1,378,061 +0.47(+4.88%)
Mar 15, 2021 9.410 9.980 9.000 9.630 572,018 +0.09(+0.94%)
Mar 12, 2021 8.930 10.23 8.750 9.540 1,023,500 +0.57(+6.35%)
Mar 11, 2021 8.810 9.110 8.720 8.970 422,326 +0.19(+2.16%)
Mar 10, 2021 9.120 9.590 8.310 8.780 1,210,619 -0.49(-5.29%)
Mar 09, 2021 8.720 11.75 8.360 9.270 4,378,045 +1.64(+21.49%)
Mar 08, 2021 8.110 8.390 7.610 7.630 320,585 -0.07(-0.91%)
Mar 05, 2021 8.280 8.380 6.880 7.700 595,900 -0.44(-5.41%)
Mar 04, 2021 9.680 9.920 8.100 8.140 1,444,277 -1.80(-18.11%)
Mar 03, 2021 10.72 10.89 9.520 9.940 637,281 -0.62(-5.87%)
Mar 02, 2021 11.14 11.38 10.31 10.56 1,005,868 -0.90(-7.85%)
Mar 01, 2021 13.30 13.36 11.25 11.46 2,463,110 +0.95(+9.04%)
Feb 26, 2021 10.85 11.92 10.51 10.51 1,500,100 -1.23(-10.48%)
Feb 25, 2021 14.00 18.62 11.55 11.74 24,427,530 +1.64(+16.24%)
Feb 24, 2021 10.32 11.49 9.710 10.10 1,939,644 +0.71(+7.56%)
Feb 23, 2021 10.46 10.49 9.000 9.390 1,104,097 -1.71(-15.41%)
Feb 22, 2021 11.69 12.62 10.92 11.10 1,307,531 -1.12(-9.17%)
Feb 19, 2021 13.53 13.79 12.11 12.22 1,852,900 -1.57(-11.39%)
Feb 18, 2021 12.18 15.80 11.84 13.79 6,471,276 +0.74(+5.67%)
Feb 17, 2021 15.53 17.44 12.07 13.05 11,872,957 -7.63(-36.90%)
Feb 16, 2021 10.19 35.00 9.170 20.68 226,833,408 +17.44(+538.27%)
Feb 12, 2021 2.940 3.250 2.900 3.240 887,500 +0.32(+10.96%)
Feb 11, 2021 3.100 3.100 2.850 2.920 147,618 -0.14(-4.58%)
Feb 10, 2021 3.100 3.320 2.810 3.060 440,627 +0.03(+0.99%)
Feb 09, 2021 2.990 3.110 2.850 3.030 301,484 +0.04(+1.34%)
Feb 08, 2021 2.800 3.000 2.770 2.990 236,963 +0.18(+6.41%)
Feb 05, 2021 2.850 2.897 2.744 2.810 354,100 +0.12(+4.46%)
Feb 04, 2021 2.700 2.730 2.660 2.690 76,912 +0.02(+0.75%)
Feb 03, 2021 2.620 2.720 2.580 2.670 185,519 +0.06(+2.30%)
Feb 02, 2021 2.560 2.810 2.520 2.610 296,966 +0.03(+1.16%)
Feb 01, 2021 2.550 2.600 2.450 2.580 175,811 +0.03(+1.18%)
Jan 29, 2021 2.700 2.750 2.540 2.550 153,300 -0.21(-7.61%)
Jan 28, 2021 2.660 2.800 2.580 2.760 305,120 +0.07(+2.60%)
Jan 27, 2021 2.730 2.850 2.660 2.690 191,252 -0.16(-5.61%)
Jan 26, 2021 2.850 3.110 2.810 2.850 565,079 +0.04(+1.42%)
Jan 25, 2021 3.000 3.030 2.650 2.810 312,689 -0.11(-3.77%)
Jan 22, 2021 2.850 3.130 2.720 2.920 908,500 +0.02(+0.69%)
Jan 21, 2021 2.670 2.930 2.580 2.900 568,158 +0.22(+8.21%)
Jan 20, 2021 2.680 2.740 2.630 2.680 75,533 +0.01(+0.37%)
Jan 19, 2021 2.570 2.720 2.510 2.670 156,975 +0.12(+4.91%)
Jan 15, 2021 2.610 2.640 2.520 2.545 126,100 -0.10(-3.60%)
Jan 14, 2021 2.610 2.690 2.570 2.640 144,721 +0.05(+1.93%)
Jan 13, 2021 2.670 2.730 2.540 2.590 153,810 -0.03(-1.15%)
Jan 12, 2021 2.560 2.650 2.540 2.620 127,102 +0.03(+1.16%)
Jan 11, 2021 2.470 2.720 2.440 2.590 213,720 +0.10(+4.02%)
Jan 08, 2021 2.530 2.540 2.420 2.490 138,700 -0.01(-0.40%)
Jan 07, 2021 2.490 2.600 2.440 2.500 155,705 +0.07(+2.88%)
Jan 06, 2021 2.620 2.620 2.430 2.430 111,282 -0.14(-5.45%)
Jan 05, 2021 2.400 2.600 2.400 2.570 131,206 +0.12(+4.90%)
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.