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 31, 2018 1.700 1.730 1.700 1.718 16,358 -0.01(-0.68%)
Oct 30, 2018 1.730 1.730 1.730 1.730 136 -0.02(-1.14%)
Oct 29, 2018 1.810 1.880 1.750 1.750 12,568 -0.06(-3.31%)
Oct 26, 2018 2.000 2.000 1.700 1.810 71,900 -0.22(-10.84%)
Oct 25, 2018 2.030 2.114 2.030 2.030 11,659 -0.02(-0.98%)
Oct 24, 2018 2.065 2.065 2.050 2.050 451 -0.01(-0.49%)
Oct 23, 2018 2.090 2.090 2.050 2.060 8,817 -0.04(-1.90%)
Oct 22, 2018 2.100 2.240 2.100 2.100 12,806 -0.01(-0.47%)
Oct 19, 2018 2.270 2.270 2.110 2.110 14,600 -0.08(-3.65%)
Oct 18, 2018 2.120 2.290 2.110 2.190 12,126 +0.03(+1.39%)
Oct 17, 2018 2.060 2.270 2.060 2.160 14,982 -0.01(-0.46%)
Oct 16, 2018 2.111 2.170 2.111 2.170 453 +0.02(+0.93%)
Oct 15, 2018 2.241 2.241 2.050 2.150 15,076 -0.03(-1.38%)
Oct 12, 2018 2.180 2.270 2.170 2.180 4,600 -0.03(-1.36%)
Oct 11, 2018 2.210 2.210 2.210 2.210 1,155 -0.11(-4.74%)
Oct 10, 2018 2.321 2.321 2.320 187 -0.00(-0.04%)
Oct 09, 2018 2.230 2.390 2.230 2.321 10,770 -0.03(-1.23%)
Oct 08, 2018 2.340 2.380 2.295 2.350 2,238 -0.03(-1.26%)
Oct 05, 2018 2.200 2.380 2.200 2.380 5,400 +0.14(+6.25%)
Oct 04, 2018 2.250 2.261 2.213 2.240 15,607 -0.02(-0.88%)
Oct 03, 2018 2.290 2.370 2.260 2.260 533 -0.03(-1.31%)
Oct 02, 2018 2.320 2.340 2.290 2.290 2,336 -0.11(-4.58%)
Oct 01, 2018 2.290 2.440 2.250 2.400 7,355 +0.10(+4.35%)
Sep 28, 2018 2.370 2.400 2.300 2.300 700 -0.02(-0.86%)
Sep 27, 2018 2.319 2.319 2.320 123 +0.00(+0.06%)
Sep 26, 2018 2.276 2.319 2.276 2.319 736 +0.03(+1.25%)
Sep 25, 2018 2.260 2.310 2.260 2.290 13,913 -0.12(-4.98%)
Sep 24, 2018 2.470 2.470 2.290 2.410 3,131 -0.09(-3.60%)
Sep 21, 2018 2.300 2.500 2.270 2.500 6,000 +0.18(+7.76%)
Sep 20, 2018 2.240 2.320 2.240 2.320 3,807 +0.07(+3.11%)
Sep 19, 2018 2.270 2.290 2.250 2.250 45,734 -0.02(-0.88%)
Sep 18, 2018 2.270 2.305 2.270 2.270 12,305 +0.00(+0.00%)
Sep 17, 2018 2.270 2.434 2.270 2.270 12,243 -0.01(-0.44%)
Sep 14, 2018 2.350 2.350 2.280 2.280 5,200 +0.00(+0.00%)
Sep 13, 2018 2.280 2.295 2.280 2.280 4,138 -0.02(-0.87%)
Sep 12, 2018 2.270 2.310 2.270 2.300 15,050 -0.01(-0.22%)
Sep 11, 2018 2.310 2.320 2.270 2.305 3,267 +0.01(+0.22%)
Sep 10, 2018 2.290 2.317 2.270 2.300 11,936 -0.01(-0.43%)
Sep 07, 2018 2.320 2.320 2.310 2.310 5,000 +0.00(+0.00%)
Sep 06, 2018 2.448 2.448 2.310 2.310 471 +0.00(+0.00%)
Sep 05, 2018 2.375 2.460 2.310 2.310 8,308 -0.14(-5.71%)
Sep 04, 2018 2.567 2.567 2.450 2.450 548 -0.04(-1.61%)
Aug 31, 2018 2.490 2.490 2.490 0 -0.05(-1.97%)
Aug 30, 2018 2.547 2.565 2.540 2.540 5,985 +0.00(+0.00%)
Aug 29, 2018 2.540 2.542 2.393 2.540 10,786 +0.00(+0.00%)
Aug 28, 2018 2.490 2.545 2.490 2.540 3,488 +0.09(+3.67%)
Aug 27, 2018 2.450 2.550 2.350 2.450 12,603 +0.00(+0.00%)
Aug 24, 2018 2.450 2.450 2.430 2.450 1,400 +0.03(+1.24%)
Aug 23, 2018 2.500 2.500 2.420 2.420 5,676 -0.08(-3.20%)
Aug 22, 2018 2.500 2.500 2.490 2.500 1,850 +0.14(+5.93%)
Aug 21, 2018 2.410 2.440 2.360 2.360 2,472 -0.09(-3.67%)
Aug 20, 2018 2.420 2.450 2.400 2.450 2,586 -0.02(-0.81%)
Aug 17, 2018 2.400 2.500 2.400 2.470 5,100 +0.04(+1.65%)
Aug 16, 2018 2.310 2.440 2.310 2.430 14,239 +0.11(+4.94%)
Aug 15, 2018 2.311 2.316 2.311 2.316 10,164 +0.01(+0.25%)
Aug 14, 2018 2.316 2.339 2.310 2.310 8,176 +0.01(+0.44%)
Aug 13, 2018 2.310 2.320 2.290 2.300 19,874 -0.16(-6.32%)
Aug 10, 2018 2.350 2.455 2.310 2.455 4,100 +0.11(+4.74%)
Aug 09, 2018 2.350 2.380 2.331 2.344 588 +0.02(+0.67%)
Aug 08, 2018 2.320 2.330 2.310 2.328 11,161 -0.02(-0.92%)
Aug 07, 2018 2.340 2.350 2.340 2.350 330 -0.04(-1.51%)
Aug 06, 2018 2.380 2.403 2.370 2.386 5,168 +0.03(+1.11%)
Aug 03, 2018 2.360 2.370 2.360 2.360 3,600 +0.02(+0.85%)
Aug 02, 2018 2.310 2.340 2.310 2.340 1,997 +0.03(+1.30%)
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.