Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile, Inc. - Common Stock (NQ: SCKT )

1.330 +0.060 (+4.72%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.340 1.340 1.270 1.270 6,249 -0.06(-4.50%)
Dec 23, 2024 1.305 1.350 1.268 1.330 17,860 -0.01(-0.75%)
Dec 20, 2024 1.320 1.360 1.261 1.340 7,941 +0.02(+1.51%)
Dec 19, 2024 1.310 1.350 1.300 1.320 9,257 -0.01(-0.74%)
Dec 18, 2024 1.400 1.420 1.310 1.330 14,613 -0.08(-6.01%)
Dec 17, 2024 1.420 1.446 1.390 1.415 10,922 -0.05(-3.16%)
Dec 16, 2024 1.450 1.461 1.379 1.461 10,288 -0.01(-0.61%)
Dec 13, 2024 1.310 1.470 1.310 1.470 15,338 +0.08(+5.76%)
Dec 12, 2024 1.440 1.440 1.300 1.390 14,480 -0.05(-3.47%)
Dec 11, 2024 1.510 1.510 1.420 1.440 6,576 -0.01(-0.69%)
Dec 10, 2024 1.470 1.520 1.440 1.450 23,671 +0.00(+0.21%)
Dec 09, 2024 1.430 1.480 1.410 1.447 12,668 +0.01(+0.48%)
Dec 06, 2024 1.430 1.475 1.400 1.440 19,958 +0.04(+2.86%)
Dec 05, 2024 1.430 1.490 1.400 1.400 23,010 -0.07(-4.76%)
Dec 04, 2024 1.450 1.510 1.370 1.470 23,913 +0.00(+0.34%)
Dec 03, 2024 1.480 1.520 1.430 1.465 38,198 +0.01(+0.34%)
Dec 02, 2024 1.620 1.620 1.450 1.460 35,584 -0.16(-9.88%)
Nov 29, 2024 1.510 1.620 1.450 1.620 29,318 +0.12(+8.00%)
Nov 27, 2024 1.490 1.520 1.413 1.500 42,322 -0.01(-0.66%)
Nov 26, 2024 1.540 1.550 1.500 1.510 29,661 +0.01(+0.67%)
Nov 25, 2024 1.450 1.550 1.420 1.500 76,735 +0.03(+2.04%)
Nov 22, 2024 1.470 1.470 1.390 1.470 50,036 -0.01(-0.68%)
Nov 21, 2024 1.500 1.500 1.450 1.480 31,321 +0.03(+2.07%)
Nov 20, 2024 1.460 1.460 1.400 1.450 25,920 +0.02(+1.40%)
Nov 19, 2024 1.340 1.440 1.340 1.430 94,186 +0.08(+5.93%)
Nov 18, 2024 1.350 1.380 1.320 1.350 29,797 +0.00(+0.00%)
Nov 15, 2024 1.300 1.350 1.260 1.350 18,290 +0.01(+0.75%)
Nov 14, 2024 1.350 1.380 1.240 1.340 33,840 -0.05(-3.60%)
Nov 13, 2024 1.330 1.430 1.259 1.390 153,650 +0.17(+13.93%)
Nov 12, 2024 1.160 1.225 1.150 1.220 40,055 +0.03(+2.52%)
Nov 11, 2024 1.160 1.190 1.120 1.190 14,311 +0.01(+0.85%)
Nov 08, 2024 1.150 1.180 1.140 1.180 13,946 +0.00(+0.00%)
Nov 07, 2024 1.160 1.190 1.130 1.180 24,186 +0.01(+0.85%)
Nov 06, 2024 1.130 1.200 1.119 1.170 20,838 +0.03(+2.63%)
Nov 05, 2024 1.160 1.180 1.110 1.140 21,096 -0.04(-3.39%)
Nov 04, 2024 1.120 1.180 1.120 1.180 28,020 +0.06(+5.36%)
Nov 01, 2024 1.080 1.140 1.076 1.120 18,090 +0.02(+1.82%)
Oct 31, 2024 1.080 1.120 1.068 1.100 18,147 +0.00(+0.00%)
Oct 30, 2024 1.100 1.120 1.050 1.100 24,376 +0.00(+0.00%)
Oct 29, 2024 1.130 1.130 0.9900 1.100 53,471 -0.01(-0.90%)
Oct 28, 2024 1.130 1.190 1.050 1.110 71,787 -0.02(-1.77%)
Oct 25, 2024 1.190 1.198 1.130 1.130 21,343 -0.11(-8.87%)
Oct 24, 2024 1.370 1.390 1.240 1.240 44,627 -0.11(-8.15%)
Oct 23, 2024 1.350 1.460 1.285 1.350 81,637 +0.01(+0.75%)
Oct 22, 2024 1.170 1.380 1.158 1.340 95,015 +0.19(+16.96%)
Oct 21, 2024 1.160 1.162 1.140 1.146 5,375 -0.02(-1.41%)
Oct 18, 2024 1.170 1.170 1.160 1.162 2,698 +0.00(+0.18%)
Oct 17, 2024 1.160 1.180 1.160 1.160 1,726 -0.01(-0.80%)
Oct 16, 2024 1.180 1.180 1.140 1.169 3,252 -0.01(-0.48%)
Oct 15, 2024 1.180 1.189 1.175 1.175 2,935 +0.01(+0.43%)
Oct 14, 2024 1.200 1.200 1.170 1.170 5,468 -0.01(-0.85%)
Oct 11, 2024 1.170 1.200 1.160 1.180 8,036 +0.02(+1.71%)
Oct 10, 2024 1.161 1.200 1.160 1.160 2,066 -0.00(-0.41%)
Oct 09, 2024 1.180 1.197 1.160 1.165 31,047 -0.00(-0.19%)
Oct 08, 2024 1.180 1.180 1.165 1.167 2,136 +0.02(+1.52%)
Oct 07, 2024 1.139 1.150 1.120 1.150 16,949 +0.01(+0.85%)
Oct 04, 2024 1.125 1.140 1.120 1.140 2,427 +0.01(+0.88%)
Oct 03, 2024 1.110 1.130 1.110 1.130 1,668 -0.01(-0.88%)
Oct 02, 2024 1.119 1.150 1.119 1.140 17,265 +0.01(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.