Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile (NQ: SCKT )

1.470 UNCHANGED
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 (%)
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%)
Mar 01, 2019 1.950 2.010 1.950 2.000 10,300 +0.04(+2.04%)
Feb 28, 2019 1.990 2.000 1.960 1.960 5,322 +0.00(+0.00%)
Feb 27, 2019 1.954 1.976 1.915 1.960 4,804 +0.01(+0.51%)
Feb 26, 2019 1.950 1.970 1.920 1.950 5,613 -0.03(-1.38%)
Feb 25, 2019 2.000 2.020 1.926 1.977 8,246 +0.04(+1.92%)
Feb 22, 2019 1.980 2.020 1.940 1.940 2,400 -0.07(-3.48%)
Feb 21, 2019 1.990 2.016 1.920 2.010 7,306 +0.06(+3.08%)
Feb 20, 2019 2.000 2.020 1.944 1.950 9,132 -0.05(-2.50%)
Feb 19, 2019 1.943 2.020 1.909 2.000 11,300 +0.10(+5.26%)
Feb 15, 2019 1.950 1.970 1.900 1.900 24,900 -0.06(-3.10%)
Feb 14, 2019 1.900 2.040 1.870 1.961 52,492 -0.04(-1.97%)
Feb 13, 2019 1.990 2.020 1.950 2.000 9,266 +0.00(+0.02%)
Feb 12, 2019 1.950 2.000 1.901 2.000 1,738 -0.01(-0.54%)
Feb 11, 2019 1.960 2.020 1.913 2.010 3,269 +0.11(+5.82%)
Feb 08, 2019 1.920 2.000 1.900 1.900 9,500 +0.00(+0.00%)
Feb 07, 2019 1.990 1.990 1.900 1.900 23,586 -0.05(-2.56%)
Feb 06, 2019 1.960 1.960 1.950 1.950 3,632 +0.00(+0.00%)
Feb 05, 2019 1.900 2.000 1.900 1.950 8,287 -0.03(-1.52%)
Feb 04, 2019 1.980 1.980 1.980 1.980 463 +0.08(+4.22%)
Feb 01, 2019 1.950 2.000 1.900 1.900 2,100 +0.00(+0.00%)
Jan 31, 2019 2.031 2.031 1.860 1.900 22,762 -0.10(-5.00%)
Jan 30, 2019 1.990 2.029 1.970 2.000 897 -0.03(-1.25%)
Jan 29, 2019 2.000 2.050 1.936 2.025 4,371 +0.03(+1.27%)
Jan 28, 2019 1.850 2.050 1.850 2.000 25,575 +0.09(+4.71%)
Jan 25, 2019 1.990 1.990 1.810 1.910 4,500 -0.05(-2.50%)
Jan 24, 2019 1.960 1.960 1.959 1.959 340 -0.04(-2.05%)
Jan 23, 2019 1.930 2.000 1.930 2.000 7,965 +0.09(+4.71%)
Jan 22, 2019 2.050 2.050 1.809 1.910 13,585 -0.14(-6.83%)
Jan 18, 2019 1.990 2.050 1.940 2.050 7,400 +0.02(+0.99%)
Jan 17, 2019 2.000 2.030 2.000 2.030 10,446 +0.09(+4.64%)
Jan 16, 2019 2.030 2.030 1.940 1.940 2,013 -0.11(-5.37%)
Jan 15, 2019 2.030 2.065 1.920 2.050 4,188 +0.05(+2.50%)
Jan 14, 2019 2.160 2.180 2.000 2.000 3,679 -0.15(-6.98%)
Jan 11, 2019 2.070 2.150 2.020 2.150 5,700 +0.04(+1.90%)
Jan 10, 2019 2.060 2.110 2.040 2.110 1,613 +0.06(+2.89%)
Jan 09, 2019 2.000 2.060 1.871 2.051 9,036 +0.02(+1.02%)
Jan 08, 2019 1.800 2.050 1.620 2.030 24,285 +0.15(+7.98%)
Jan 07, 2019 1.554 1.940 1.554 1.880 13,468 +0.27(+16.77%)
Jan 04, 2019 1.580 1.610 1.580 1.610 24,300 +0.06(+3.87%)
Jan 03, 2019 1.463 1.550 1.463 1.550 3,421 -0.03(-1.90%)
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.