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, 2016 2.710 2.730 2.681 2.720 11,230 +0.04(+1.49%)
Sep 29, 2016 2.650 2.730 2.650 2.680 5,437 +0.05(+1.90%)
Sep 28, 2016 2.740 2.770 2.630 2.630 13,316 -0.07(-2.59%)
Sep 27, 2016 2.750 2.760 2.610 2.700 17,160 -0.05(-1.82%)
Sep 26, 2016 2.770 2.820 2.750 2.750 11,313 -0.02(-0.72%)
Sep 23, 2016 2.760 2.780 2.760 2.770 2,469 +0.02(+0.73%)
Sep 22, 2016 2.770 2.897 2.750 2.750 17,596 -0.05(-1.79%)
Sep 21, 2016 2.830 2.910 2.800 2.800 34,496 -0.04(-1.41%)
Sep 20, 2016 2.870 2.885 2.820 2.840 12,140 -0.02(-0.70%)
Sep 19, 2016 2.900 3.020 2.820 2.860 15,674 +0.08(+2.88%)
Sep 16, 2016 3.000 3.060 2.760 2.780 75,593 -0.29(-9.45%)
Sep 15, 2016 3.060 3.080 3.000 3.070 28,162 -0.01(-0.32%)
Sep 14, 2016 3.070 3.080 3.020 3.080 26,868 +0.03(+0.98%)
Sep 13, 2016 2.980 3.070 2.950 3.050 30,702 +0.02(+0.66%)
Sep 12, 2016 2.990 3.100 2.970 3.030 50,917 +0.12(+4.12%)
Sep 09, 2016 2.810 2.910 2.810 2.910 27,166 +0.02(+0.69%)
Sep 08, 2016 2.910 2.930 2.674 2.890 29,024 +0.00(+0.00%)
Sep 07, 2016 2.850 2.900 2.650 2.890 40,466 +0.04(+1.40%)
Sep 06, 2016 2.660 2.850 2.610 2.850 60,957 +0.26(+10.04%)
Sep 02, 2016 2.660 2.590 2.590 2.590 13,200 -0.02(-0.77%)
Sep 01, 2016 2.500 2.630 2.500 2.610 10,641 +0.10(+3.98%)
Aug 31, 2016 2.540 2.584 2.520 2.510 9,165 +0.00(+0.00%)
Aug 30, 2016 2.540 2.570 2.410 2.510 20,316 -0.09(-3.46%)
Aug 29, 2016 2.603 2.700 2.580 2.600 32,818 -0.02(-0.76%)
Aug 26, 2016 2.620 2.650 2.580 2.620 5,801 +0.03(+1.16%)
Aug 25, 2016 2.590 2.710 2.550 2.590 20,199 +0.04(+1.57%)
Aug 24, 2016 2.509 2.730 2.509 2.550 44,389 +0.06(+2.41%)
Aug 23, 2016 2.440 2.538 2.440 2.490 4,895 +0.03(+1.22%)
Aug 22, 2016 2.470 2.610 2.430 2.460 8,810 -0.06(-2.38%)
Aug 19, 2016 2.550 2.569 2.460 2.520 14,994 -0.01(-0.40%)
Aug 18, 2016 2.575 2.575 2.510 2.530 4,945 -0.02(-0.78%)
Aug 17, 2016 2.430 2.570 2.430 2.550 13,733 -0.03(-1.24%)
Aug 16, 2016 2.550 2.590 2.520 2.582 1,537 -0.05(-1.82%)
Aug 15, 2016 2.600 2.630 2.540 2.630 13,993 +0.01(+0.38%)
Aug 12, 2016 2.620 2.630 2.520 2.620 13,631 +0.06(+2.34%)
Aug 11, 2016 2.550 2.580 2.420 2.560 95,965 -0.03(-1.02%)
Aug 10, 2016 2.590 2.590 2.586 2.586 3,785 -0.05(-2.03%)
Aug 09, 2016 2.750 2.750 2.590 2.640 16,612 -0.13(-4.69%)
Aug 08, 2016 2.890 2.890 2.740 2.770 21,401 -0.06(-2.12%)
Aug 05, 2016 2.850 2.881 2.700 2.830 25,534 -0.01(-0.35%)
Aug 04, 2016 2.600 2.880 2.583 2.840 28,356 +0.24(+9.23%)
Aug 03, 2016 2.850 2.850 2.390 2.600 91,894 -0.21(-7.47%)
Aug 02, 2016 2.760 2.900 2.745 2.810 27,377 -0.11(-3.77%)
Aug 01, 2016 3.010 3.020 2.784 2.920 26,879 +0.01(+0.34%)
Jul 29, 2016 3.060 3.080 2.700 2.910 47,583 -0.10(-3.32%)
Jul 28, 2016 3.200 3.200 2.800 3.010 245,993 -0.83(-21.61%)
Jul 27, 2016 3.840 4.000 3.840 3.840 50,196 -0.03(-0.78%)
Jul 26, 2016 3.850 3.900 3.813 3.870 26,424 +0.07(+1.84%)
Jul 25, 2016 3.858 3.860 3.800 3.800 15,770 -0.05(-1.22%)
Jul 22, 2016 3.840 3.900 3.815 3.847 10,458 +0.05(+1.23%)
Jul 21, 2016 3.807 3.827 3.800 3.800 3,992 -0.02(-0.40%)
Jul 20, 2016 3.810 3.839 3.800 3.815 9,248 +0.05(+1.36%)
Jul 19, 2016 3.666 3.800 3.666 3.764 17,515 +0.10(+2.84%)
Jul 18, 2016 3.678 3.678 3.660 3.660 2,110 -0.00(-0.10%)
Jul 15, 2016 3.700 3.700 3.511 3.664 12,434 -0.05(-1.46%)
Jul 14, 2016 3.750 3.750 3.700 3.718 8,146 -0.01(-0.33%)
Jul 13, 2016 3.655 3.780 3.600 3.730 9,679 -0.02(-0.53%)
Jul 12, 2016 3.820 3.820 3.750 3.750 11,082 -0.04(-1.04%)
Jul 11, 2016 3.706 3.800 3.703 3.789 21,689 +0.07(+2.00%)
Jul 08, 2016 3.670 3.720 3.710 3.715 5,542 +0.01(+0.14%)
Jul 07, 2016 3.752 3.780 3.685 3.710 4,436 -0.02(-0.67%)
Jul 05, 2016 3.735 3.735 3.735 3.735 257 -0.07(-1.84%)
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.