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 (%)
Oct 29, 2010 2.380 2.560 2.320 2.560 4,429 +0.07(+2.81%)
Oct 27, 2010 2.520 2.490 2.490 2.490 2,000 -0.02(-0.70%)
Oct 25, 2010 2.470 2.507 2.390 2.507 1,220 +0.03(+1.11%)
Oct 22, 2010 2.510 2.510 2.380 2.480 3,920 -0.13(-4.98%)
Oct 21, 2010 2.600 2.610 2.560 2.610 1,300 -0.03(-1.14%)
Oct 20, 2010 2.490 2.640 2.490 2.640 832 +0.08(+3.13%)
Oct 19, 2010 2.560 2.580 2.560 2.560 2,101 -0.08(-3.03%)
Oct 18, 2010 2.630 2.650 2.560 2.640 4,611 +0.00(+0.00%)
Oct 15, 2010 2.560 2.640 2.540 2.640 5,962 +0.03(+1.15%)
Oct 14, 2010 2.600 2.610 2.500 2.610 1,351 -0.02(-0.76%)
Oct 13, 2010 2.560 2.630 2.520 2.630 2,100 -0.01(-0.39%)
Oct 12, 2010 2.580 2.650 2.580 2.640 2,190 +0.06(+2.33%)
Oct 11, 2010 2.400 2.580 2.390 2.580 700 +0.09(+3.61%)
Oct 08, 2010 2.440 2.500 2.440 2.490 1,222 +0.05(+2.05%)
Oct 07, 2010 2.280 2.440 2.280 2.440 3,039 +0.08(+3.39%)
Oct 05, 2010 2.370 2.360 2.360 2.360 1,800 -0.11(-4.46%)
Oct 04, 2010 2.380 2.520 2.330 2.470 2,500 +0.06(+2.49%)
Oct 01, 2010 2.290 2.410 2.290 2.410 1,019 +0.13(+5.70%)
Sep 30, 2010 2.340 2.360 2.280 2.280 1,879 -0.11(-4.60%)
Sep 29, 2010 2.400 2.400 2.330 2.390 1,357 -0.01(-0.42%)
Sep 28, 2010 2.400 2.400 2.400 2.400 416 -0.04(-1.64%)
Sep 27, 2010 2.450 2.510 2.370 2.440 5,912 -0.13(-5.06%)
Sep 24, 2010 2.570 2.570 2.570 2.570 1,195 -0.01(-0.39%)
Sep 23, 2010 2.510 2.630 2.400 2.580 6,415 -0.01(-0.39%)
Sep 22, 2010 2.500 2.590 2.500 2.590 467 +0.02(+0.78%)
Sep 21, 2010 2.490 2.570 2.430 2.570 2,300 +0.03(+1.18%)
Sep 20, 2010 2.600 2.600 2.420 2.540 710 -0.03(-1.17%)
Sep 17, 2010 2.560 2.570 2.420 2.570 3,134 -0.06(-2.28%)
Sep 15, 2010 2.770 2.770 2.581 2.630 1,300 -0.02(-0.75%)
Sep 13, 2010 2.660 2.650 2.650 2.650 1,600 -0.05(-1.85%)
Sep 10, 2010 2.700 2.700 2.700 2.700 1,549 -0.02(-0.74%)
Sep 09, 2010 2.710 2.730 2.650 2.720 11,745 -0.13(-4.56%)
Sep 08, 2010 2.740 2.850 2.740 2.850 200 -0.03(-1.04%)
Sep 02, 2010 2.880 2.880 2.880 2.880 9,400 -0.03(-1.03%)
Sep 01, 2010 2.910 2.910 2.910 2.910 100 +0.01(+0.35%)
Aug 31, 2010 2.910 2.910 2.769 2.900 330 -0.04(-1.36%)
Aug 30, 2010 2.752 2.940 2.752 2.940 300 +0.03(+1.03%)
Aug 27, 2010 2.980 2.980 2.900 2.910 950 -0.03(-1.02%)
Aug 26, 2010 2.990 2.990 2.940 2.940 446 +0.09(+3.16%)
Aug 25, 2010 2.750 2.935 2.750 2.850 2,550 -0.07(-2.40%)
Aug 24, 2010 2.730 2.920 2.712 2.920 1,310 -0.03(-1.02%)
Aug 20, 2010 2.720 2.950 2.950 2.950 10,100 +0.18(+6.50%)
Aug 19, 2010 2.720 2.770 2.710 2.770 2,704 -0.02(-0.72%)
Aug 18, 2010 2.721 2.790 2.721 2.790 400 +0.00(+0.00%)
Aug 17, 2010 2.746 2.790 2.720 2.790 500 -0.01(-0.36%)
Aug 16, 2010 2.720 2.800 2.720 2.800 500 +0.00(+0.00%)
Aug 13, 2010 2.720 2.800 2.720 2.800 300 -0.02(-0.71%)
Aug 12, 2010 2.740 2.820 2.710 2.820 2,503 -0.03(-1.05%)
Aug 11, 2010 2.855 2.855 2.750 2.850 3,235 +0.07(+2.51%)
Aug 10, 2010 2.710 2.790 2.710 2.780 1,700 -0.16(-5.44%)
Aug 09, 2010 2.710 2.940 2.710 2.940 450 +0.18(+6.52%)
Aug 06, 2010 2.760 2.760 2.760 2.760 281 -0.12(-4.16%)
Aug 05, 2010 2.700 2.880 2.700 2.880 300 +0.06(+2.12%)
Aug 04, 2010 2.880 2.880 2.820 2.820 200 +0.08(+2.92%)
Aug 03, 2010 2.700 2.750 2.700 2.740 954 -0.06(-1.99%)
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.