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 (%)
Sep 30, 2009 3.239 3.239 3.239 3.239 100 +0.02(+0.57%)
Sep 29, 2009 3.104 3.220 2.980 3.220 6,837 +0.01(+0.31%)
Sep 28, 2009 2.820 3.210 2.820 3.210 8,524 +0.10(+3.21%)
Sep 25, 2009 3.000 3.110 2.810 3.110 6,630 +0.04(+1.30%)
Sep 24, 2009 3.120 3.120 2.770 3.070 5,157 +0.12(+4.07%)
Sep 23, 2009 2.950 3.030 2.950 2.950 400 +0.09(+3.15%)
Sep 22, 2009 2.570 3.135 2.570 2.860 6,957 +0.05(+1.78%)
Sep 21, 2009 2.560 2.920 2.508 2.810 5,568 +0.10(+3.69%)
Sep 18, 2009 3.000 3.000 2.710 2.710 4,598 -0.35(-11.44%)
Sep 17, 2009 3.000 3.180 2.920 3.060 14,217 +0.05(+1.66%)
Sep 16, 2009 2.700 3.100 2.700 3.010 37,464 +0.28(+10.26%)
Sep 15, 2009 2.640 2.730 2.620 2.730 700 -0.01(-0.36%)
Sep 14, 2009 2.740 2.740 2.740 2.740 200 +0.04(+1.48%)
Sep 11, 2009 2.600 2.700 2.600 2.700 400 -0.01(-0.37%)
Sep 10, 2009 2.620 2.710 2.600 2.710 700 +0.12(+4.63%)
Sep 09, 2009 2.620 2.620 2.575 2.590 2,000 -0.04(-1.52%)
Sep 08, 2009 2.630 2.630 2.610 2.630 600 -0.15(-5.40%)
Sep 04, 2009 2.790 2.790 2.580 2.780 2,043 +0.02(+0.72%)
Sep 03, 2009 2.760 2.760 2.760 2.760 200 +0.00(+0.00%)
Sep 02, 2009 2.570 2.760 2.570 2.760 1,492 +0.07(+2.60%)
Aug 31, 2009 2.560 2.690 2.550 2.690 1,585 -0.01(-0.37%)
Aug 28, 2009 2.790 2.790 2.550 2.700 3,693 -0.07(-2.53%)
Aug 27, 2009 2.520 2.790 2.510 2.770 6,276 +0.03(+1.09%)
Aug 25, 2009 2.650 2.740 2.740 2.740 4,000 +0.07(+2.62%)
Aug 24, 2009 2.590 2.700 2.590 2.670 1,905 -0.08(-2.91%)
Aug 21, 2009 2.750 2.750 2.720 2.750 429 -0.01(-0.37%)
Aug 20, 2009 2.625 2.805 2.625 2.760 1,340 -0.08(-2.82%)
Aug 19, 2009 2.630 2.840 2.610 2.840 1,000 -0.01(-0.35%)
Aug 18, 2009 2.550 2.910 2.550 2.850 4,287 -0.04(-1.25%)
Aug 17, 2009 2.570 2.886 2.570 2.886 750 +0.25(+9.32%)
Aug 14, 2009 2.630 2.720 2.630 2.640 2,801 -0.23(-8.01%)
Aug 13, 2009 2.760 2.870 2.570 2.870 2,631 +0.19(+7.09%)
Aug 12, 2009 2.900 2.910 2.560 2.680 2,140 -0.25(-8.53%)
Aug 11, 2009 2.940 2.940 2.250 2.930 2,929 -0.01(-0.34%)
Aug 10, 2009 2.680 2.960 2.560 2.940 7,721 -0.03(-1.01%)
Aug 07, 2009 2.530 3.060 2.530 2.970 1,701 +0.27(+10.00%)
Aug 06, 2009 2.601 2.700 2.587 2.700 1,127 +0.05(+1.89%)
Aug 05, 2009 2.510 2.780 2.290 2.650 4,001 -0.05(-1.85%)
Aug 04, 2009 2.450 2.720 2.450 2.700 2,550 -0.14(-4.93%)
Aug 03, 2009 2.840 2.840 2.840 2.840 400 +0.01(+0.35%)
Jul 31, 2009 3.190 3.190 2.642 2.830 7,142 -0.23(-7.52%)
Jul 30, 2009 3.000 3.090 2.800 3.060 2,083 +0.01(+0.33%)
Jul 29, 2009 3.050 3.050 2.705 3.050 3,150 -0.16(-4.98%)
Jul 28, 2009 3.070 3.210 3.010 3.210 1,482 -0.03(-0.93%)
Jul 27, 2009 3.240 3.240 3.240 3.240 100 -0.01(-0.31%)
Jul 24, 2009 3.210 3.250 3.010 3.250 1,807 -0.13(-3.85%)
Jul 23, 2009 3.230 3.390 3.220 3.380 2,261 -0.06(-1.75%)
Jul 22, 2009 3.450 3.450 3.350 3.440 400 +0.07(+2.08%)
Jul 21, 2009 3.450 3.450 3.280 3.370 300 +0.14(+4.33%)
Jul 20, 2009 3.450 3.450 3.230 3.230 3,100 -0.22(-6.38%)
Jul 17, 2009 3.270 3.480 3.270 3.450 2,200 +0.20(+6.15%)
Jul 16, 2009 3.160 3.390 3.060 3.250 4,000 -0.22(-6.34%)
Jul 15, 2009 3.470 3.470 3.433 3.470 900 -0.01(-0.29%)
Jul 14, 2009 3.260 3.490 3.164 3.480 3,494 +0.20(+6.10%)
Jul 13, 2009 2.720 3.280 2.720 3.280 1,375 -0.01(-0.30%)
Jul 10, 2009 3.210 3.290 3.200 3.290 600 +0.00(+0.00%)
Jul 09, 2009 3.210 3.290 3.210 3.290 320 +0.01(+0.30%)
Jul 08, 2009 3.160 3.280 3.160 3.280 300 +0.13(+4.13%)
Jul 07, 2009 3.020 3.290 3.020 3.150 1,870 -0.14(-4.26%)
Jul 06, 2009 3.010 3.290 2.910 3.290 2,685 +0.04(+1.23%)
Jul 02, 2009 3.010 3.250 2.985 3.250 1,200 -0.19(-5.52%)
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.