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 (%)
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%)
Aug 01, 2018 2.370 2.370 2.310 2.310 12,788 -0.06(-2.53%)
Jul 31, 2018 2.400 2.412 2.370 2.370 2,794 -0.03(-1.25%)
Jul 30, 2018 2.430 2.430 2.370 2.400 9,508 -0.03(-1.23%)
Jul 27, 2018 2.430 2.470 2.430 2.430 8,500 -0.06(-2.41%)
Jul 26, 2018 2.360 2.490 1.860 2.490 45,740 +0.14(+5.96%)
Jul 25, 2018 2.370 2.370 2.340 2.350 5,455 -0.00(-0.20%)
Jul 24, 2018 2.440 2.450 2.355 2.355 2,469 -0.07(-2.70%)
Jul 23, 2018 2.420 2.420 2.420 2.420 463 +0.00(+0.00%)
Jul 20, 2018 2.450 2.450 2.405 2.420 22,965 -0.03(-1.22%)
Jul 19, 2018 2.497 2.519 2.440 2.450 4,269 -0.01(-0.41%)
Jul 18, 2018 2.530 2.530 2.448 2.460 10,909 -0.10(-3.90%)
Jul 17, 2018 2.420 2.567 2.420 2.560 11,067 +0.14(+5.79%)
Jul 16, 2018 2.460 2.460 2.420 2.420 11,083 +0.01(+0.41%)
Jul 13, 2018 2.363 2.510 2.363 2.410 4,739 +0.01(+0.55%)
Jul 12, 2018 2.382 2.400 2.280 2.397 21,414 -0.00(-0.13%)
Jul 11, 2018 2.390 2.442 2.252 2.400 14,616 -0.01(-0.41%)
Jul 10, 2018 2.462 2.462 2.400 2.410 3,155 -0.07(-2.95%)
Jul 09, 2018 2.403 2.518 2.230 2.483 41,091 +0.04(+1.64%)
Jul 06, 2018 2.441 2.450 2.441 2.443 3,366 -0.01(-0.28%)
Jul 05, 2018 2.437 2.481 2.430 2.450 6,325 +0.00(+0.00%)
Jul 03, 2018 2.450 2.450 2.450 0 -0.01(-0.52%)
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.