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 (%)
May 31, 2019 2.333 2.333 2.333 2.333 300 +0.06(+2.78%)
May 30, 2019 2.300 2.340 2.162 2.270 1,995 -0.04(-1.73%)
May 29, 2019 2.299 2.369 2.120 2.310 58,053 -0.01(-0.44%)
May 28, 2019 2.342 2.380 2.320 2.320 13,232 -0.09(-3.73%)
May 24, 2019 2.400 2.420 2.320 2.410 6,600 +0.04(+1.61%)
May 23, 2019 2.527 2.527 2.330 2.372 13,551 -0.08(-3.19%)
May 22, 2019 2.330 2.450 2.330 2.450 10,600 +0.14(+6.06%)
May 21, 2019 2.410 2.470 2.310 2.310 9,282 -0.05(-1.95%)
May 20, 2019 2.440 2.440 2.310 2.356 7,328 -0.09(-3.84%)
May 17, 2019 2.500 2.530 2.450 2.450 17,600 -0.08(-3.16%)
May 16, 2019 2.410 2.530 2.278 2.530 9,871 +0.04(+1.61%)
May 15, 2019 2.312 2.490 2.301 2.490 3,906 -0.08(-3.11%)
May 14, 2019 2.401 2.580 2.237 2.570 1,669 +0.19(+7.98%)
May 13, 2019 2.260 2.410 2.231 2.380 4,802 +0.07(+3.03%)
May 10, 2019 2.320 2.320 2.250 2.310 6,000 -0.01(-0.43%)
May 09, 2019 2.300 2.339 2.295 2.320 9,926 -0.02(-0.85%)
May 08, 2019 2.280 2.340 2.250 2.340 4,274 +0.06(+2.63%)
May 07, 2019 2.300 2.370 2.269 2.280 16,213 -0.10(-4.20%)
May 06, 2019 2.300 2.500 2.271 2.380 12,364 +0.02(+0.85%)
May 03, 2019 2.310 2.490 2.310 2.360 38,400 +0.07(+3.06%)
May 02, 2019 2.300 2.340 2.250 2.290 29,893 +0.04(+1.78%)
May 01, 2019 2.310 2.327 2.250 2.250 5,284 -0.03(-1.32%)
Apr 30, 2019 2.271 2.300 2.271 2.280 1,390 -0.04(-1.58%)
Apr 29, 2019 2.250 2.347 2.250 2.317 15,554 +0.07(+2.96%)
Apr 26, 2019 2.460 2.460 2.250 2.250 32,800 -0.09(-3.85%)
Apr 25, 2019 2.100 2.460 2.100 2.340 95,986 +0.32(+15.84%)
Apr 24, 2019 2.020 2.020 2.020 2.020 392 +0.00(+0.00%)
Apr 23, 2019 1.950 2.090 1.850 2.020 4,004 +0.07(+3.59%)
Apr 22, 2019 2.040 2.040 1.950 1.950 318 -0.06(-2.99%)
Apr 18, 2019 1.990 2.013 1.970 2.010 7,900 +0.05(+2.55%)
Apr 17, 2019 2.030 2.090 1.960 1.960 828 -0.08(-3.82%)
Apr 16, 2019 2.000 2.038 2.000 2.038 4,219 -0.04(-2.02%)
Apr 15, 2019 2.020 2.090 1.990 2.080 22,867 +0.08(+4.00%)
Apr 12, 2019 2.080 2.080 1.990 2.000 11,200 -0.08(-3.71%)
Apr 11, 2019 1.980 2.090 1.980 2.077 7,437 +0.10(+4.90%)
Apr 10, 2019 2.040 2.040 1.980 1.980 1,175 -0.05(-2.46%)
Apr 09, 2019 2.040 2.050 2.030 2.030 1,132 -0.03(-1.46%)
Apr 08, 2019 2.000 2.075 2.000 2.060 1,705 -0.02(-0.95%)
Apr 05, 2019 2.040 2.106 1.950 2.080 24,200 -0.00(-0.01%)
Apr 04, 2019 2.040 2.080 1.940 2.080 6,180 +0.04(+1.96%)
Apr 03, 2019 2.040 2.040 2.040 2.040 218 +0.03(+1.49%)
Apr 02, 2019 2.000 2.010 1.950 2.010 9,376 -0.03(-1.47%)
Apr 01, 2019 1.970 2.040 1.970 2.040 1,170 +0.04(+2.00%)
Mar 29, 2019 1.960 2.042 1.950 2.000 18,500 +0.05(+2.56%)
Mar 28, 2019 1.963 1.963 1.950 1.950 4,112 -0.00(-0.04%)
Mar 27, 2019 1.950 2.050 1.950 1.951 4,681 +0.00(+0.04%)
Mar 26, 2019 2.025 2.038 1.869 1.950 11,127 -0.01(-0.51%)
Mar 25, 2019 1.960 2.020 1.960 1.960 2,389 -0.04(-2.00%)
Mar 22, 2019 2.070 2.140 1.970 2.000 10,500 -0.13(-6.10%)
Mar 21, 2019 2.070 2.130 2.060 2.130 8,319 +0.03(+1.43%)
Mar 20, 2019 1.970 2.110 1.952 2.100 10,525 +0.16(+8.25%)
Mar 19, 2019 1.920 2.198 1.920 1.940 36,883 +0.03(+1.57%)
Mar 18, 2019 1.870 1.920 1.870 1.910 2,485 -0.01(-0.54%)
Mar 15, 2019 1.811 1.920 1.811 1.920 8,000 +0.00(+0.02%)
Mar 14, 2019 1.770 2.000 1.740 1.920 9,049 +0.00(+0.00%)
Mar 13, 2019 2.060 2.060 1.920 1.920 1,908 -0.03(-1.54%)
Mar 12, 2019 2.070 2.090 1.950 1.950 20,084 -0.15(-7.14%)
Mar 11, 2019 2.040 2.100 2.030 2.100 7,394 +0.07(+3.45%)
Mar 08, 2019 2.010 2.033 1.931 2.030 25,400 +0.01(+0.51%)
Mar 07, 2019 1.989 2.020 1.960 2.020 33,762 +0.03(+1.49%)
Mar 06, 2019 2.000 2.000 1.976 1.990 1,060 +0.07(+3.62%)
Mar 05, 2019 1.920 1.942 1.860 1.921 13,303 -0.02(-0.90%)
Mar 04, 2019 1.920 2.000 1.920 1.938 4,378 -0.06(-3.10%)
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.