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 (%)
Oct 30, 2020 2.760 2.790 2.520 2.570 578,600 -0.31(-10.76%)
Oct 29, 2020 2.860 2.970 2.740 2.880 1,425,083 -0.20(-6.49%)
Oct 28, 2020 3.710 3.740 2.840 3.080 28,693,148 +0.56(+22.22%)
Oct 27, 2020 2.590 2.685 2.250 2.520 2,105,727 -0.21(-7.69%)
Oct 26, 2020 2.360 2.920 2.200 2.730 4,393,501 +0.18(+7.06%)
Oct 23, 2020 3.790 4.500 2.410 2.550 170,926,896 +1.09(+74.66%)
Oct 22, 2020 1.530 1.580 1.390 1.460 5,747,830 -0.04(-2.67%)
Oct 21, 2020 1.410 1.620 1.350 1.500 880,466 +0.06(+4.17%)
Oct 20, 2020 1.390 1.460 1.370 1.440 67,072 +0.07(+5.11%)
Oct 19, 2020 1.370 1.430 1.320 1.370 47,499 -0.01(-0.93%)
Oct 16, 2020 1.350 1.440 1.310 1.383 162,300 -0.01(-0.52%)
Oct 15, 2020 1.380 1.570 1.310 1.390 478,158 +0.01(+0.73%)
Oct 14, 2020 1.300 1.380 1.300 1.380 100,496 +0.08(+6.15%)
Oct 13, 2020 1.300 1.305 1.240 1.300 22,307 -0.01(-0.76%)
Oct 12, 2020 1.370 1.370 1.230 1.310 119,198 +0.00(+0.00%)
Oct 09, 2020 1.300 1.320 1.285 1.310 19,800 -0.01(-0.76%)
Oct 08, 2020 1.440 1.440 1.290 1.320 30,444 +0.02(+1.54%)
Oct 07, 2020 1.290 1.320 1.270 1.300 26,404 +0.02(+1.56%)
Oct 06, 2020 1.320 1.350 1.260 1.280 37,427 -0.02(-1.54%)
Oct 05, 2020 1.280 1.320 1.280 1.300 23,028 +0.03(+2.36%)
Oct 02, 2020 1.240 1.330 1.231 1.270 75,400 -0.01(-0.78%)
Oct 01, 2020 1.330 1.330 1.230 1.280 83,602 +0.01(+0.79%)
Sep 30, 2020 1.310 1.370 1.200 1.270 213,082 +0.02(+1.60%)
Sep 29, 2020 1.230 1.320 1.180 1.250 93,488 +0.03(+2.46%)
Sep 28, 2020 1.230 1.280 1.150 1.220 76,527 +0.04(+3.39%)
Sep 25, 2020 1.270 1.270 1.152 1.180 63,300 -0.01(-0.84%)
Sep 24, 2020 1.110 1.350 1.110 1.190 325,462 +0.02(+1.71%)
Sep 23, 2020 1.260 1.260 1.170 1.170 31,197 -0.04(-3.31%)
Sep 22, 2020 1.230 1.280 1.180 1.210 46,089 -0.01(-0.82%)
Sep 21, 2020 1.280 1.290 1.200 1.220 66,027 -0.09(-6.87%)
Sep 18, 2020 1.290 1.310 1.285 1.310 27,200 -0.01(-0.76%)
Sep 17, 2020 1.310 1.320 1.270 1.320 23,169 -0.01(-0.75%)
Sep 16, 2020 1.350 1.350 1.240 1.330 64,199 -0.01(-0.75%)
Sep 15, 2020 1.270 1.350 1.240 1.340 33,042 +0.06(+4.69%)
Sep 14, 2020 1.227 1.305 1.220 1.280 13,507 +0.02(+1.59%)
Sep 11, 2020 1.250 1.290 1.250 1.260 19,800 -0.01(-0.79%)
Sep 10, 2020 1.300 1.330 1.220 1.270 73,985 -0.02(-1.55%)
Sep 09, 2020 1.210 1.330 1.210 1.290 73,141 +0.06(+4.88%)
Sep 08, 2020 1.180 1.270 1.180 1.230 11,843 -0.02(-1.60%)
Sep 04, 2020 1.220 1.250 1.180 1.250 50,000 -0.01(-0.79%)
Sep 03, 2020 1.280 1.290 1.150 1.260 101,767 +0.01(+0.80%)
Sep 02, 2020 1.250 1.270 1.180 1.250 84,957 +0.00(+0.00%)
Sep 01, 2020 1.350 1.410 1.230 1.250 137,580 -0.12(-8.76%)
Aug 31, 2020 1.450 1.460 1.360 1.370 69,852 -0.09(-6.16%)
Aug 28, 2020 1.380 1.475 1.350 1.460 86,500 +0.06(+4.29%)
Aug 27, 2020 1.400 1.410 1.350 1.400 76,015 -0.01(-0.71%)
Aug 26, 2020 1.410 1.500 1.390 1.410 111,149 +0.01(+0.71%)
Aug 25, 2020 1.420 1.460 1.360 1.400 27,905 -0.05(-3.45%)
Aug 24, 2020 1.400 1.450 1.370 1.450 109,905 -0.02(-1.36%)
Aug 21, 2020 1.550 1.560 1.450 1.470 107,800 -0.09(-5.77%)
Aug 20, 2020 1.580 1.610 1.500 1.560 133,348 -0.06(-3.70%)
Aug 19, 2020 1.640 1.660 1.600 1.620 106,572 -0.05(-2.99%)
Aug 18, 2020 1.680 1.720 1.630 1.670 105,964 +0.05(+3.09%)
Aug 17, 2020 1.700 1.700 1.600 1.620 56,203 -0.08(-4.71%)
Aug 14, 2020 1.630 1.700 1.580 1.700 112,000 +0.08(+4.94%)
Aug 13, 2020 1.560 1.640 1.560 1.620 66,735 +0.04(+2.53%)
Aug 12, 2020 1.630 1.660 1.560 1.580 91,282 -0.04(-2.47%)
Aug 11, 2020 1.690 1.720 1.600 1.620 113,517 -0.05(-2.99%)
Aug 10, 2020 1.730 1.780 1.630 1.670 216,681 -0.05(-2.91%)
Aug 07, 2020 1.600 1.760 1.600 1.720 209,000 +0.08(+4.88%)
Aug 06, 2020 1.600 1.640 1.540 1.640 272,781 -0.01(-0.61%)
Aug 05, 2020 1.730 1.730 1.580 1.650 295,452 -0.01(-0.60%)
Aug 04, 2020 1.750 1.850 1.640 1.660 260,404 -0.13(-7.26%)
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.