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 (%)
Jan 31, 2018 3.500 3.580 3.500 3.500 10,188 +0.00(+0.00%)
Jan 30, 2018 3.500 3.500 3.500 12,525 -0.00(-0.00%)
Jan 29, 2018 3.500 3.551 3.498 3.500 14,149 -0.03(-0.85%)
Jan 26, 2018 3.559 3.559 3.500 3.530 8,769 +0.02(+0.57%)
Jan 25, 2018 3.518 3.520 3.500 3.510 15,166 +0.01(+0.29%)
Jan 24, 2018 3.530 3.530 3.490 3.500 23,064 -0.01(-0.29%)
Jan 23, 2018 3.480 3.540 3.480 3.510 20,960 +0.02(+0.43%)
Jan 22, 2018 3.500 3.540 3.460 3.495 25,711 +0.02(+0.43%)
Jan 19, 2018 3.490 3.500 3.455 3.480 16,653 -0.04(-1.14%)
Jan 18, 2018 3.541 3.590 3.500 3.520 24,514 -0.01(-0.28%)
Jan 17, 2018 3.632 3.632 3.520 3.530 19,383 -0.09(-2.49%)
Jan 16, 2018 3.680 3.688 3.580 3.620 50,461 +0.02(+0.67%)
Jan 12, 2018 3.596 3.596 3.596 0 +0.14(+4.07%)
Jan 11, 2018 3.490 3.490 3.440 3.455 2,463 -0.01(-0.42%)
Jan 10, 2018 3.520 3.520 3.400 3.470 52,696 -0.01(-0.29%)
Jan 09, 2018 3.610 3.610 3.480 3.480 21,475 -0.08(-2.25%)
Jan 08, 2018 3.600 3.630 3.560 3.560 15,413 -0.03(-0.84%)
Jan 05, 2018 3.580 3.600 3.560 3.590 23,588 +0.10(+2.87%)
Jan 04, 2018 3.590 3.620 3.490 3.490 60,984 -0.09(-2.51%)
Jan 03, 2018 3.605 3.605 3.550 3.580 22,189 -0.02(-0.56%)
Jan 02, 2018 3.610 3.650 3.570 3.600 20,425 +0.02(+0.56%)
Dec 29, 2017 3.580 3.580 3.580 0 +0.04(+1.13%)
Dec 28, 2017 3.420 3.555 3.400 3.540 36,551 +0.16(+4.73%)
Dec 27, 2017 3.437 3.437 3.350 3.380 36,893 -0.04(-1.17%)
Dec 26, 2017 3.410 3.449 3.393 3.420 19,169 -0.02(-0.58%)
Dec 22, 2017 3.400 3.452 3.390 3.440 23,563 -0.03(-0.86%)
Dec 21, 2017 3.470 3.480 3.398 3.470 31,402 +0.01(+0.29%)
Dec 20, 2017 3.480 3.490 3.417 3.460 8,688 +0.02(+0.58%)
Dec 19, 2017 3.401 3.450 3.401 3.440 3,807 +0.05(+1.47%)
Dec 18, 2017 3.450 3.450 3.408 3.390 14,928 -0.06(-1.74%)
Dec 15, 2017 3.450 3.450 3.380 3.450 58,015 +0.00(+0.00%)
Dec 14, 2017 3.440 3.467 3.440 3.450 10,015 +0.01(+0.29%)
Dec 13, 2017 3.400 3.460 3.350 3.440 12,644 +0.02(+0.58%)
Dec 12, 2017 3.435 3.450 3.400 3.420 3,691 -0.00(-0.00%)
Dec 11, 2017 3.420 3.460 3.420 3.420 19,931 -0.01(-0.43%)
Dec 08, 2017 3.401 3.459 3.400 3.435 25,681 +0.04(+1.03%)
Dec 07, 2017 3.460 3.460 3.390 3.400 18,373 -0.06(-1.73%)
Dec 06, 2017 3.510 3.510 3.425 3.460 22,458 -0.02(-0.57%)
Dec 05, 2017 3.380 3.490 3.380 3.480 22,980 +0.09(+2.65%)
Dec 04, 2017 3.470 3.470 3.390 3.390 14,416 -0.11(-3.14%)
Dec 01, 2017 3.420 3.500 3.370 3.500 14,048 +0.08(+2.49%)
Nov 30, 2017 3.464 3.535 3.415 3.415 5,377 -0.08(-2.43%)
Nov 29, 2017 3.430 3.510 3.387 3.500 18,361 +0.11(+3.22%)
Nov 28, 2017 3.510 3.510 3.351 3.391 33,082 -0.07(-2.00%)
Nov 27, 2017 3.570 3.577 3.410 3.460 22,700 -0.11(-3.08%)
Nov 24, 2017 3.627 3.627 3.460 3.570 22,637 -0.05(-1.44%)
Nov 22, 2017 3.510 3.697 3.490 3.622 107,355 +0.13(+3.79%)
Nov 21, 2017 3.500 3.535 3.480 3.490 7,076 +0.01(+0.29%)
Nov 20, 2017 3.492 3.527 3.450 3.480 17,450 -0.01(-0.29%)
Nov 17, 2017 3.420 3.510 3.390 3.490 10,820 +0.09(+2.65%)
Nov 16, 2017 3.342 3.400 3.310 3.400 26,032 +0.06(+1.85%)
Nov 15, 2017 3.320 3.338 3.300 3.338 20,054 -0.02(-0.64%)
Nov 14, 2017 3.370 3.437 3.300 3.360 21,437 -0.01(-0.26%)
Nov 13, 2017 3.350 3.430 3.350 3.369 11,979 +0.01(+0.26%)
Nov 10, 2017 3.340 3.436 3.340 3.360 35,801 -0.02(-0.59%)
Nov 09, 2017 3.440 3.445 3.301 3.380 9,318 -0.01(-0.36%)
Nov 08, 2017 3.410 3.419 3.260 3.392 64,014 -0.04(-1.10%)
Nov 07, 2017 3.390 3.594 3.370 3.430 43,132 +0.01(+0.29%)
Nov 06, 2017 3.690 3.690 3.330 3.420 97,094 -0.24(-6.56%)
Nov 03, 2017 3.670 3.710 3.600 3.660 11,380 -0.04(-1.08%)
Nov 02, 2017 3.760 3.760 3.550 3.700 48,675 +0.00(+0.00%)
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.