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 (%)
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%)
Jan 04, 2021 2.440 2.460 2.380 2.450 97,669 +0.07(+2.94%)
Dec 31, 2020 2.380 2.380 2.380 134,616 -0.07(-2.86%)
Dec 30, 2020 2.480 2.520 2.400 2.450 134,616 -0.06(-2.39%)
Dec 29, 2020 2.560 2.580 2.440 2.510 188,808 +0.08(+3.29%)
Dec 28, 2020 2.480 2.540 2.420 2.430 106,617 -0.06(-2.41%)
Dec 24, 2020 2.610 2.626 2.460 2.490 75,800 -0.07(-2.73%)
Dec 23, 2020 2.670 2.720 2.560 2.560 147,687 -0.09(-3.40%)
Dec 22, 2020 2.640 2.800 2.580 2.650 406,035 +0.00(+0.00%)
Dec 21, 2020 2.600 2.810 2.550 2.650 462,028 -0.01(-0.38%)
Dec 18, 2020 2.700 2.750 2.620 2.660 177,400 -0.15(-5.34%)
Dec 17, 2020 2.710 2.850 2.650 2.810 259,995 +0.05(+1.81%)
Dec 16, 2020 2.870 3.090 2.760 2.760 537,035 -0.34(-10.97%)
Dec 15, 2020 2.600 3.120 2.580 3.100 1,002,666 +0.24(+8.39%)
Dec 14, 2020 3.130 3.370 2.750 2.860 10,740,806 +0.20(+7.52%)
Dec 11, 2020 2.400 2.700 2.380 2.660 5,298,800 +0.26(+10.83%)
Dec 10, 2020 2.390 2.420 2.330 2.400 51,889 +0.07(+3.00%)
Dec 09, 2020 2.420 2.450 2.310 2.330 60,364 -0.12(-4.90%)
Dec 08, 2020 2.430 2.480 2.410 2.450 67,176 +0.03(+1.24%)
Dec 07, 2020 2.510 2.520 2.410 2.420 64,098 -0.11(-4.35%)
Dec 04, 2020 2.380 2.550 2.360 2.530 159,100 +0.16(+6.75%)
Dec 03, 2020 2.440 2.470 2.320 2.370 191,942 -0.08(-3.27%)
Dec 02, 2020 2.500 2.520 2.430 2.450 92,157 -0.06(-2.39%)
Dec 01, 2020 2.560 2.630 2.510 2.510 173,233 -0.01(-0.40%)
Nov 30, 2020 2.600 2.630 2.430 2.520 171,469 -0.08(-3.08%)
Nov 27, 2020 2.610 2.680 2.550 2.600 148,000 -0.10(-3.59%)
Nov 25, 2020 2.720 2.780 2.610 2.697 296,400 -0.07(-2.65%)
Nov 24, 2020 2.880 2.910 2.710 2.770 256,471 -0.10(-3.48%)
Nov 23, 2020 3.070 3.100 2.800 2.870 428,191 -0.18(-5.90%)
Nov 20, 2020 2.990 3.140 2.900 3.050 826,700 +0.07(+2.35%)
Nov 19, 2020 2.700 3.000 2.630 2.980 1,133,198 +0.09(+3.11%)
Nov 18, 2020 2.940 3.050 2.750 2.890 21,149,712 +0.54(+22.98%)
Nov 17, 2020 2.330 2.530 2.250 2.350 508,370 -0.06(-2.49%)
Nov 16, 2020 2.150 2.450 2.000 2.410 1,191,395 +0.17(+7.59%)
Nov 13, 2020 2.260 2.280 2.170 2.240 219,300 -0.09(-3.86%)
Nov 12, 2020 2.330 2.380 2.280 2.330 151,642 -0.07(-2.92%)
Nov 11, 2020 2.440 2.500 2.270 2.400 245,677 -0.07(-2.83%)
Nov 10, 2020 2.370 2.540 2.350 2.470 122,425 +0.05(+2.07%)
Nov 09, 2020 2.470 2.490 2.330 2.420 139,299 -0.09(-3.59%)
Nov 06, 2020 2.570 2.600 2.450 2.510 152,800 -0.09(-3.46%)
Nov 05, 2020 2.700 2.700 2.580 2.600 230,862 -0.06(-2.26%)
Nov 04, 2020 2.650 2.800 2.650 2.660 248,476 +0.03(+1.14%)
Nov 03, 2020 2.380 2.700 2.360 2.630 385,325 +0.22(+9.13%)
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.