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 (%)
Apr 28, 2017 4.340 4.400 4.020 4.380 199,543 +0.17(+4.04%)
Apr 27, 2017 4.340 4.340 4.200 4.210 27,060 -0.08(-1.81%)
Apr 26, 2017 4.451 4.451 4.250 4.288 49,327 -0.16(-3.65%)
Apr 25, 2017 4.480 4.500 4.420 4.450 16,857 +0.02(+0.45%)
Apr 24, 2017 4.400 4.474 4.380 4.430 22,973 +0.08(+1.84%)
Apr 21, 2017 4.230 4.350 4.230 4.350 7,802 +0.05(+1.16%)
Apr 20, 2017 4.300 4.300 4.240 4.300 15,883 +0.02(+0.47%)
Apr 19, 2017 4.230 4.290 4.200 4.280 3,471 +0.11(+2.64%)
Apr 18, 2017 4.250 4.250 4.170 4.170 12,640 -0.05(-1.18%)
Apr 17, 2017 4.230 4.248 4.160 4.220 27,012 +0.01(+0.24%)
Apr 13, 2017 4.270 4.270 4.160 4.210 16,105 -0.01(-0.24%)
Apr 12, 2017 4.228 4.270 4.190 4.220 8,716 +0.02(+0.48%)
Apr 11, 2017 4.280 4.280 4.200 4.200 8,015 -0.02(-0.47%)
Apr 10, 2017 4.290 4.290 4.191 4.220 16,079 +0.03(+0.72%)
Apr 07, 2017 4.130 4.247 4.040 4.190 33,421 -0.02(-0.48%)
Apr 06, 2017 4.240 4.300 4.200 4.210 47,119 -0.07(-1.64%)
Apr 05, 2017 4.280 4.447 4.228 4.280 19,123 +0.07(+1.66%)
Apr 04, 2017 4.210 4.340 4.200 4.210 11,145 -0.01(-0.24%)
Apr 03, 2017 4.310 4.450 4.210 4.220 72,857 -0.07(-1.63%)
Mar 31, 2017 4.287 4.370 4.150 4.290 23,475 -0.01(-0.23%)
Mar 30, 2017 4.290 4.432 4.270 4.300 6,374 -0.03(-0.69%)
Mar 29, 2017 4.270 4.340 4.260 4.330 6,959 +0.07(+1.64%)
Mar 28, 2017 4.421 4.421 4.260 4.260 6,654 -0.17(-3.84%)
Mar 27, 2017 4.376 4.450 4.376 4.430 9,337 +0.03(+0.72%)
Mar 24, 2017 4.410 4.440 4.398 4.398 1,993 -0.01(-0.27%)
Mar 23, 2017 4.350 4.570 4.333 4.410 5,305 +0.00(+0.00%)
Mar 22, 2017 4.580 4.580 4.096 4.410 37,469 -0.23(-4.96%)
Mar 21, 2017 4.780 4.851 4.606 4.640 8,516 -0.14(-2.93%)
Mar 20, 2017 4.820 4.820 4.656 4.780 11,729 +0.04(+0.84%)
Mar 17, 2017 4.604 4.740 4.560 4.740 18,400 +0.22(+4.87%)
Mar 16, 2017 4.470 4.580 4.390 4.520 7,484 +0.02(+0.44%)
Mar 15, 2017 4.400 4.530 4.400 4.500 7,878 +0.07(+1.58%)
Mar 14, 2017 4.530 4.544 4.390 4.430 42,742 -0.17(-3.70%)
Mar 13, 2017 4.830 4.840 4.550 4.600 58,744 -0.23(-4.76%)
Mar 10, 2017 4.900 4.900 4.800 4.830 16,347 -0.02(-0.36%)
Mar 09, 2017 4.810 4.900 4.760 4.847 41,944 +0.06(+1.20%)
Mar 08, 2017 4.740 4.800 4.736 4.790 25,679 +0.08(+1.70%)
Mar 07, 2017 4.780 4.840 4.651 4.710 22,071 +0.03(+0.64%)
Mar 06, 2017 4.520 4.750 4.500 4.680 53,468 +0.19(+4.23%)
Mar 03, 2017 4.480 4.500 4.450 4.490 22,050 +0.01(+0.29%)
Mar 02, 2017 4.350 4.480 4.320 4.477 57,464 +0.13(+2.92%)
Mar 01, 2017 4.000 4.373 3.960 4.350 87,810 +0.38(+9.57%)
Feb 28, 2017 4.300 4.300 3.931 3.970 35,197 -0.33(-7.67%)
Feb 27, 2017 4.300 4.330 4.255 4.300 34,148 -0.04(-0.92%)
Feb 24, 2017 4.285 4.380 4.280 4.340 10,877 +0.06(+1.40%)
Feb 23, 2017 4.390 4.390 4.219 4.280 17,740 -0.10(-2.35%)
Feb 22, 2017 4.250 4.410 4.250 4.383 23,343 +0.09(+2.16%)
Feb 21, 2017 4.180 4.300 4.100 4.290 27,439 +0.21(+5.15%)
Feb 17, 2017 4.080 4.080 4.080 0 -0.08(-1.92%)
Feb 16, 2017 4.050 4.340 4.010 4.160 126,246 +0.25(+6.39%)
Feb 15, 2017 3.950 3.980 3.680 3.910 39,412 -0.02(-0.51%)
Feb 14, 2017 3.900 3.960 3.790 3.930 37,834 -0.03(-0.76%)
Feb 13, 2017 3.850 3.960 3.850 3.960 15,375 +0.07(+1.80%)
Feb 10, 2017 3.930 3.930 3.630 3.890 47,245 -0.01(-0.26%)
Feb 09, 2017 3.820 3.930 3.601 3.900 21,361 +0.04(+1.04%)
Feb 08, 2017 3.970 3.970 3.750 3.860 15,693 -0.15(-3.74%)
Feb 07, 2017 4.050 4.050 3.900 4.010 4,552 +0.00(+0.00%)
Feb 06, 2017 4.030 4.050 4.010 4.010 12,490 -0.02(-0.50%)
Feb 03, 2017 4.026 4.050 4.026 4.030 1,894 -0.01(-0.25%)
Feb 02, 2017 4.080 4.080 4.040 4.040 717 +0.00(+0.00%)
Feb 01, 2017 4.040 4.080 4.030 4.040 5,516 -0.01(-0.25%)
Jan 31, 2017 4.040 4.090 3.912 4.050 27,445 +0.02(+0.50%)
Jan 30, 2017 3.990 4.030 3.920 4.030 17,777 +0.03(+0.75%)
Jan 27, 2017 3.846 4.000 3.846 4.000 25,965 +0.01(+0.25%)
Jan 26, 2017 3.995 4.030 3.920 3.990 37,950 -0.01(-0.25%)
Jan 25, 2017 3.950 4.000 3.900 4.000 21,336 +0.10(+2.56%)
Jan 24, 2017 3.910 3.910 3.861 3.900 17,643 -0.04(-1.02%)
Jan 23, 2017 3.970 3.990 3.854 3.940 10,312 +0.07(+1.81%)
Jan 20, 2017 3.870 3.870 3.840 3.870 11,844 -0.06(-1.53%)
Jan 19, 2017 3.870 3.950 3.850 3.930 15,110 +0.03(+0.77%)
Jan 18, 2017 3.980 4.000 3.850 3.900 25,594 -0.07(-1.76%)
Jan 17, 2017 4.000 4.000 3.900 3.970 22,653 -0.03(-0.75%)
Jan 13, 2017 4.000 4.000 4.000 0 +0.06(+1.52%)
Jan 12, 2017 3.950 3.990 3.822 3.940 9,583 -0.01(-0.25%)
Jan 11, 2017 3.950 4.000 3.950 3.950 16,280 -0.01(-0.25%)
Jan 10, 2017 3.900 3.970 3.890 3.960 8,474 +0.11(+2.86%)
Jan 09, 2017 3.900 3.900 3.760 3.850 7,866 -0.05(-1.28%)
Jan 06, 2017 3.970 3.980 3.900 3.900 5,019 -0.08(-2.01%)
Jan 05, 2017 4.000 4.000 3.850 3.980 13,081 +0.00(+0.00%)
Jan 04, 2017 3.950 4.000 3.910 3.980 12,452 +0.06(+1.53%)
Jan 03, 2017 3.840 3.950 3.840 3.920 13,276 +0.08(+2.08%)
Dec 30, 2016 3.840 3.840 3.840 0 -0.11(-2.78%)
Dec 29, 2016 3.950 3.980 3.892 3.950 19,275 -0.02(-0.50%)
Dec 28, 2016 3.779 4.000 3.779 3.970 33,465 +0.14(+3.66%)
Dec 27, 2016 3.740 3.876 3.704 3.830 17,246 +0.12(+3.23%)
Dec 23, 2016 3.710 3.710 3.710 0 +0.15(+4.21%)
Dec 22, 2016 3.550 3.790 3.550 3.560 33,883 -0.05(-1.39%)
Dec 21, 2016 3.730 3.830 3.540 3.610 20,267 -0.09(-2.43%)
Dec 20, 2016 3.830 3.830 3.690 3.700 5,818 -0.17(-4.39%)
Dec 19, 2016 3.890 3.900 3.710 3.870 20,170 -0.02(-0.51%)
Dec 16, 2016 3.890 3.920 3.890 3.890 3,954 -0.01(-0.26%)
Dec 15, 2016 3.890 3.950 3.810 3.900 10,594 +0.09(+2.36%)
Dec 14, 2016 4.100 4.100 3.780 3.810 16,892 -0.25(-6.16%)
Dec 13, 2016 4.000 4.100 3.980 4.060 42,489 +0.07(+1.75%)
Dec 12, 2016 3.895 3.990 3.840 3.990 62,641 +0.10(+2.57%)
Dec 09, 2016 3.750 3.890 3.736 3.890 55,059 +0.12(+3.18%)
Dec 08, 2016 3.655 3.790 3.655 3.770 40,195 +0.14(+3.86%)
Dec 07, 2016 3.550 3.650 3.550 3.630 33,337 +0.10(+2.83%)
Dec 06, 2016 3.430 3.580 3.420 3.530 21,056 +0.07(+2.02%)
Dec 05, 2016 3.430 3.490 3.430 3.460 22,206 +0.07(+2.06%)
Dec 02, 2016 3.360 3.440 3.350 3.390 12,829 -0.03(-0.88%)
Dec 01, 2016 3.320 3.420 3.310 3.420 26,890 +0.07(+2.09%)
Nov 30, 2016 3.250 3.350 3.221 3.350 28,165 +0.15(+4.69%)
Nov 29, 2016 3.280 3.280 3.200 3.200 11,252 -0.05(-1.66%)
Nov 28, 2016 3.300 3.300 3.210 3.254 7,635 -0.04(-1.10%)
Nov 25, 2016 3.310 3.360 3.211 3.290 2,418 -0.05(-1.50%)
Nov 23, 2016 3.340 3.340 3.340 0 -0.04(-1.18%)
Nov 22, 2016 3.370 3.380 3.330 3.380 25,483 +0.01(+0.30%)
Nov 21, 2016 3.360 3.400 3.270 3.370 13,948 -0.01(-0.30%)
Nov 18, 2016 3.376 3.380 3.350 3.380 9,572 +0.00(+0.00%)
Nov 17, 2016 3.390 3.400 3.340 3.380 11,596 +0.01(+0.34%)
Nov 16, 2016 3.308 3.390 3.308 3.368 14,041 -0.00(-0.05%)
Nov 15, 2016 3.375 3.390 3.350 3.370 6,510 -0.01(-0.30%)
Nov 14, 2016 3.390 3.390 3.316 3.380 4,829 +0.03(+0.90%)
Nov 11, 2016 3.320 3.340 3.294 3.350 10,588 +0.05(+1.52%)
Nov 10, 2016 3.280 3.390 3.235 3.300 20,591 +0.02(+0.61%)
Nov 09, 2016 3.230 3.300 3.220 3.280 19,262 -0.01(-0.30%)
Nov 08, 2016 3.190 3.340 3.190 3.290 33,417 +0.05(+1.54%)
Nov 07, 2016 3.160 3.260 3.160 3.240 22,795 +0.11(+3.51%)
Nov 04, 2016 3.140 3.260 3.066 3.130 63,524 -0.03(-0.95%)
Nov 03, 2016 3.090 3.250 3.020 3.160 58,511 +0.09(+2.93%)
Nov 02, 2016 3.080 3.152 3.037 3.070 50,015 -0.03(-0.97%)
Nov 01, 2016 3.210 3.235 3.100 3.100 10,905 -0.12(-3.73%)
Oct 31, 2016 3.100 3.370 3.061 3.220 24,131 +0.11(+3.54%)
Oct 28, 2016 3.200 3.200 2.880 3.110 50,326 -0.09(-2.81%)
Oct 27, 2016 3.490 3.490 3.120 3.200 128,348 -0.06(-1.84%)
Oct 26, 2016 3.010 3.690 3.010 3.260 615,849 +0.45(+16.01%)
Oct 25, 2016 2.810 2.954 2.810 2.810 21,298 +0.01(+0.36%)
Oct 24, 2016 2.890 2.990 2.716 2.800 105,128 -0.05(-1.75%)
Oct 21, 2016 2.800 2.930 2.650 2.850 119,716 +0.01(+0.35%)
Oct 20, 2016 2.840 3.000 2.780 2.840 52,771 -0.01(-0.35%)
Oct 19, 2016 2.820 2.850 2.630 2.850 43,895 +0.03(+1.06%)
Oct 18, 2016 2.824 2.830 2.800 2.820 5,452 -0.00(-0.00%)
Oct 17, 2016 2.820 2.820 2.780 2.820 4,388 -0.03(-1.05%)
Oct 14, 2016 2.845 2.850 2.840 2.850 850 +0.02(+0.71%)
Oct 13, 2016 2.760 2.990 2.760 2.830 92,909 -0.07(-2.41%)
Oct 12, 2016 2.750 2.900 2.620 2.900 74,383 +0.10(+3.57%)
Oct 11, 2016 2.830 2.850 2.790 2.800 7,445 +0.01(+0.36%)
Oct 10, 2016 2.844 2.844 2.790 2.790 6,861 -0.03(-1.07%)
Oct 07, 2016 2.800 2.820 2.750 2.820 16,280 +0.04(+1.47%)
Oct 06, 2016 2.750 2.779 2.700 2.779 4,244 +0.04(+1.43%)
Oct 05, 2016 2.800 2.800 2.710 2.740 15,688 -0.05(-1.79%)
Oct 04, 2016 2.690 2.790 2.690 2.790 12,556 +0.08(+2.95%)
Oct 03, 2016 2.720 2.739 2.690 2.710 11,186 -0.01(-0.37%)
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%)
Jul 01, 2016 3.670 3.805 3.805 3.805 2,800 +0.05(+1.28%)
Jun 30, 2016 3.607 3.810 3.607 3.757 13,418 +0.05(+1.27%)
Jun 29, 2016 3.550 3.710 3.550 3.710 6,150 +0.10(+2.77%)
Jun 28, 2016 3.718 3.718 3.600 3.610 4,580 +0.05(+1.40%)
Jun 27, 2016 3.800 3.835 3.450 3.560 11,799 -0.19(-5.06%)
Jun 24, 2016 3.640 3.838 3.420 3.750 27,699 -0.10(-2.60%)
Jun 23, 2016 4.050 4.050 3.660 3.850 28,052 -0.05(-1.28%)
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.