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

Socket Mobile (NQ: SCKT )

1.076 -0.004 (-0.38%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 2, 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 (%)
Apr 28, 2023 1.710 1.785 1.700 1.750 9,680 -0.04(-2.22%)
Apr 27, 2023 1.650 1.790 1.650 1.790 10,526 +0.04(+2.29%)
Apr 26, 2023 1.750 1.750 1.750 1.750 18,604 +0.00(+0.00%)
Apr 25, 2023 1.750 1.790 1.750 1.750 4,395 -0.01(-0.57%)
Apr 24, 2023 1.760 1.766 1.750 1.760 2,887 +0.00(+0.00%)
Apr 21, 2023 1.750 1.760 1.750 1.760 3,309 +0.01(+0.28%)
Apr 20, 2023 1.750 1.770 1.750 1.755 7,538 -0.02(-1.13%)
Apr 19, 2023 1.670 1.775 1.670 1.775 59,538 -0.04(-2.03%)
Apr 18, 2023 1.810 1.830 1.810 1.812 2,511 +0.02(+1.21%)
Apr 17, 2023 1.830 1.830 1.790 1.790 4,191 -0.02(-1.38%)
Apr 14, 2023 1.830 1.830 1.790 1.815 11,031 -0.04(-1.89%)
Apr 13, 2023 1.810 1.850 1.810 1.850 788 +0.02(+1.09%)
Apr 12, 2023 1.870 1.870 1.811 1.830 5,665 -0.02(-1.08%)
Apr 11, 2023 1.810 1.880 1.797 1.850 2,824 +0.04(+2.21%)
Apr 10, 2023 1.790 1.829 1.780 1.810 7,827 -0.01(-0.55%)
Apr 06, 2023 1.860 1.970 1.783 1.820 22,781 -0.03(-1.62%)
Apr 05, 2023 1.840 1.930 1.836 1.850 2,041 +0.01(+0.54%)
Apr 04, 2023 1.840 1.890 1.840 1.840 7,172 -0.02(-1.08%)
Apr 03, 2023 1.870 1.880 1.850 1.860 12,393 -0.01(-0.53%)
Mar 31, 2023 1.920 1.933 1.850 1.870 20,948 -0.07(-3.61%)
Mar 30, 2023 2.000 2.001 1.920 1.940 3,481 +0.01(+0.52%)
Mar 29, 2023 1.990 2.010 1.920 1.930 24,724 -0.04(-2.03%)
Mar 28, 2023 1.960 2.070 1.960 1.970 68,989 +0.01(+0.51%)
Mar 27, 2023 1.960 1.985 1.960 1.960 8,108 +0.00(+0.01%)
Mar 24, 2023 1.990 2.020 1.960 1.960 4,650 -0.06(-2.97%)
Mar 23, 2023 2.010 2.040 2.000 2.020 2,785 +0.05(+2.54%)
Mar 22, 2023 1.960 2.041 1.960 1.970 6,889 +0.01(+0.51%)
Mar 21, 2023 1.960 1.990 1.960 1.960 8,491 +0.03(+1.55%)
Mar 20, 2023 1.980 2.000 1.920 1.930 24,950 -0.07(-3.50%)
Mar 17, 2023 1.950 2.008 1.950 2.000 5,513 +0.05(+2.56%)
Mar 16, 2023 1.950 1.970 1.930 1.950 10,352 +0.01(+0.52%)
Mar 15, 2023 2.030 2.130 1.920 1.940 10,651 -0.07(-3.48%)
Mar 14, 2023 2.160 2.160 2.010 2.010 37,530 -0.09(-4.29%)
Mar 13, 2023 2.090 2.110 2.090 2.100 7,474 -0.02(-0.94%)
Mar 10, 2023 2.100 2.120 2.090 2.120 8,275 +0.03(+1.44%)
Mar 09, 2023 2.120 2.190 2.090 2.090 23,255 -0.07(-3.24%)
Mar 08, 2023 2.120 2.160 2.120 2.160 11,566 +0.02(+0.93%)
Mar 07, 2023 2.090 2.160 2.090 2.140 8,102 +0.06(+2.88%)
Mar 06, 2023 2.100 2.132 2.080 2.080 14,245 -0.04(-1.89%)
Mar 03, 2023 2.127 2.132 2.110 2.120 12,748 +0.00(+0.00%)
Mar 02, 2023 2.120 2.120 2.110 2.120 3,159 +0.01(+0.47%)
Mar 01, 2023 2.140 2.164 2.110 2.110 24,388 +0.00(+0.00%)
Feb 28, 2023 2.070 2.165 2.064 2.110 4,938 +0.03(+1.44%)
Feb 27, 2023 2.084 2.084 2.080 2.080 7,312 +0.00(+0.00%)
Feb 24, 2023 2.150 2.154 2.080 2.080 8,136 -0.12(-5.36%)
Feb 23, 2023 2.250 2.255 2.197 2.198 10,912 +0.08(+3.67%)
Feb 22, 2023 2.150 2.160 2.120 2.120 7,076 -0.03(-1.40%)
Feb 21, 2023 2.190 2.190 2.150 2.150 12,597 +0.00(+0.07%)
Feb 17, 2023 2.130 2.175 2.130 2.148 3,657 -0.00(-0.07%)
Feb 16, 2023 2.120 2.150 2.120 2.150 1,754 +0.00(+0.00%)
Feb 15, 2023 2.104 2.170 2.104 2.150 2,311 +0.01(+0.47%)
Feb 14, 2023 2.030 2.140 2.030 2.140 3,989 +0.02(+1.00%)
Feb 13, 2023 2.080 2.120 2.070 2.119 9,615 +0.04(+1.87%)
Feb 10, 2023 2.070 2.095 2.070 2.080 9,625 +0.01(+0.48%)
Feb 09, 2023 2.120 2.120 2.070 2.070 11,527 +0.00(+0.00%)
Feb 08, 2023 2.140 2.140 2.060 2.070 8,300 +0.00(+0.00%)
Feb 07, 2023 2.400 2.438 1.920 2.070 70,195 -0.36(-14.82%)
Feb 06, 2023 2.470 2.470 2.410 2.430 2,730 +0.06(+2.53%)
Feb 03, 2023 2.410 2.480 2.370 2.370 15,686 -0.03(-1.37%)
Feb 02, 2023 2.390 2.440 2.360 2.403 8,517 +0.03(+1.38%)
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.