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 (%)
Aug 31, 2021 6.930 7.040 6.830 6.900 116,475 -0.05(-0.72%)
Aug 30, 2021 6.800 7.050 6.575 6.950 147,410 +0.10(+1.46%)
Aug 27, 2021 6.430 6.940 6.390 6.850 276,016 +0.47(+7.37%)
Aug 26, 2021 6.350 6.450 6.240 6.380 53,712 +0.04(+0.63%)
Aug 25, 2021 6.180 6.450 6.180 6.340 89,121 +0.14(+2.26%)
Aug 24, 2021 6.070 6.350 6.051 6.200 76,762 +0.03(+0.49%)
Aug 23, 2021 6.150 6.380 6.110 6.170 75,584 +0.04(+0.65%)
Aug 20, 2021 5.900 6.197 5.780 6.130 107,872 +0.27(+4.61%)
Aug 19, 2021 6.020 6.051 5.780 5.860 202,366 -0.25(-4.09%)
Aug 18, 2021 6.230 6.410 6.090 6.110 61,704 -0.12(-1.93%)
Aug 17, 2021 6.010 6.230 5.950 6.230 156,781 +0.18(+2.98%)
Aug 16, 2021 6.420 6.470 6.050 6.050 236,629 -0.44(-6.78%)
Aug 13, 2021 6.650 7.090 6.430 6.490 378,095 -0.12(-1.82%)
Aug 12, 2021 6.590 6.660 6.520 6.610 72,444 +0.02(+0.30%)
Aug 11, 2021 6.620 6.660 6.370 6.590 84,394 +0.10(+1.54%)
Aug 10, 2021 6.530 6.600 6.420 6.490 121,066 -0.06(-0.92%)
Aug 09, 2021 6.530 6.730 6.427 6.550 103,037 -0.01(-0.15%)
Aug 06, 2021 6.550 6.701 6.500 6.560 110,793 -0.04(-0.61%)
Aug 05, 2021 6.370 6.740 6.350 6.600 142,149 +0.12(+1.85%)
Aug 04, 2021 6.530 6.580 6.330 6.480 129,693 -0.13(-1.97%)
Aug 03, 2021 7.070 7.090 6.500 6.610 240,895 -0.13(-1.93%)
Aug 02, 2021 6.650 7.246 6.440 6.740 717,960 +0.10(+1.51%)
Jul 30, 2021 6.340 6.890 6.300 6.640 365,848 +0.22(+3.43%)
Jul 29, 2021 6.670 6.800 6.360 6.420 397,171 -0.39(-5.73%)
Jul 28, 2021 6.680 6.923 6.610 6.810 417,375 +0.07(+1.04%)
Jul 27, 2021 7.080 7.440 6.460 6.740 949,939 -0.62(-8.42%)
Jul 26, 2021 7.390 7.690 7.009 7.360 2,041,636 -0.99(-11.86%)
Jul 23, 2021 14.30 14.70 7.880 8.350 52,491,644 +2.55(+43.97%)
Jul 22, 2021 6.030 6.030 5.750 5.800 4,822,036 -0.18(-3.01%)
Jul 21, 2021 5.680 6.000 5.680 5.980 47,992 +0.32(+5.65%)
Jul 20, 2021 5.750 5.780 5.570 5.660 29,789 -0.01(-0.18%)
Jul 19, 2021 5.590 5.680 5.500 5.670 63,132 +0.05(+0.89%)
Jul 16, 2021 5.720 5.830 5.600 5.620 50,290 -0.10(-1.75%)
Jul 15, 2021 5.860 5.971 5.660 5.720 70,871 -0.18(-3.05%)
Jul 14, 2021 6.160 6.160 5.855 5.900 85,031 -0.14(-2.32%)
Jul 13, 2021 6.220 6.220 6.010 6.040 62,995 -0.17(-2.74%)
Jul 12, 2021 6.680 6.680 6.065 6.210 139,355 -0.45(-6.76%)
Jul 09, 2021 6.210 6.950 6.110 6.660 346,257 +0.46(+7.42%)
Jul 08, 2021 5.860 6.230 5.860 6.200 47,777 +0.21(+3.51%)
Jul 07, 2021 6.170 6.170 5.860 5.990 59,675 -0.07(-1.16%)
Jul 06, 2021 6.090 6.120 5.970 6.060 30,255 -0.03(-0.49%)
Jul 02, 2021 6.350 6.350 5.940 6.090 52,715 -0.25(-3.94%)
Jul 01, 2021 6.180 6.400 6.010 6.340 50,936 +0.19(+3.09%)
Jun 30, 2021 6.200 6.290 6.080 6.150 38,653 -0.11(-1.76%)
Jun 29, 2021 6.270 6.350 6.110 6.260 44,722 +0.06(+0.97%)
Jun 28, 2021 6.250 6.473 6.059 6.200 48,674 +0.03(+0.49%)
Jun 25, 2021 6.060 6.170 5.988 6.170 50,640 +0.12(+1.98%)
Jun 24, 2021 6.060 6.180 5.950 6.050 37,634 -0.01(-0.17%)
Jun 23, 2021 6.150 6.150 5.950 6.060 43,783 -0.01(-0.16%)
Jun 22, 2021 6.100 6.160 5.922 6.070 32,027 -0.03(-0.49%)
Jun 21, 2021 6.090 6.198 6.000 6.100 24,103 +0.01(+0.16%)
Jun 18, 2021 6.260 6.340 6.040 6.090 45,325 -0.19(-3.03%)
Jun 17, 2021 6.250 6.430 6.200 6.280 26,569 -0.04(-0.63%)
Jun 16, 2021 6.500 6.530 6.120 6.320 60,158 -0.22(-3.36%)
Jun 15, 2021 6.500 6.990 6.350 6.540 207,268 +0.06(+0.93%)
Jun 14, 2021 6.750 6.790 6.400 6.480 47,022 -0.22(-3.28%)
Jun 11, 2021 6.690 6.740 6.540 6.700 44,817 +0.03(+0.45%)
Jun 10, 2021 6.600 6.670 6.310 6.670 73,177 +0.13(+1.99%)
Jun 09, 2021 7.000 7.030 6.410 6.540 152,390 -0.39(-5.63%)
Jun 08, 2021 7.090 7.183 6.610 6.930 137,560 +0.03(+0.43%)
Jun 07, 2021 6.760 7.000 6.620 6.900 153,673 +0.14(+2.07%)
Jun 04, 2021 6.930 6.970 6.550 6.760 67,777 -0.24(-3.43%)
Jun 03, 2021 7.110 7.190 6.540 7.000 253,514 -0.11(-1.55%)
Jun 02, 2021 5.980 7.270 5.870 7.110 435,742 +1.19(+20.10%)
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.