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 (%)
Jul 31, 2018 2.400 2.412 2.370 2.370 2,794 -0.03(-1.25%)
Jul 30, 2018 2.430 2.430 2.370 2.400 9,508 -0.03(-1.23%)
Jul 27, 2018 2.430 2.470 2.430 2.430 8,500 -0.06(-2.41%)
Jul 26, 2018 2.360 2.490 1.860 2.490 45,740 +0.14(+5.96%)
Jul 25, 2018 2.370 2.370 2.340 2.350 5,455 -0.00(-0.20%)
Jul 24, 2018 2.440 2.450 2.355 2.355 2,469 -0.07(-2.70%)
Jul 23, 2018 2.420 2.420 2.420 2.420 463 +0.00(+0.00%)
Jul 20, 2018 2.450 2.450 2.405 2.420 22,965 -0.03(-1.22%)
Jul 19, 2018 2.497 2.519 2.440 2.450 4,269 -0.01(-0.41%)
Jul 18, 2018 2.530 2.530 2.448 2.460 10,909 -0.10(-3.90%)
Jul 17, 2018 2.420 2.567 2.420 2.560 11,067 +0.14(+5.79%)
Jul 16, 2018 2.460 2.460 2.420 2.420 11,083 +0.01(+0.41%)
Jul 13, 2018 2.363 2.510 2.363 2.410 4,739 +0.01(+0.55%)
Jul 12, 2018 2.382 2.400 2.280 2.397 21,414 -0.00(-0.13%)
Jul 11, 2018 2.390 2.442 2.252 2.400 14,616 -0.01(-0.41%)
Jul 10, 2018 2.462 2.462 2.400 2.410 3,155 -0.07(-2.95%)
Jul 09, 2018 2.403 2.518 2.230 2.483 41,091 +0.04(+1.64%)
Jul 06, 2018 2.441 2.450 2.441 2.443 3,366 -0.01(-0.28%)
Jul 05, 2018 2.437 2.481 2.430 2.450 6,325 +0.00(+0.00%)
Jul 03, 2018 2.450 2.450 2.450 0 -0.01(-0.52%)
Jul 02, 2018 2.430 2.503 2.400 2.463 8,233 +0.01(+0.52%)
Jun 29, 2018 2.432 2.450 2.432 2.450 1,133 -0.02(-0.92%)
Jun 28, 2018 2.450 2.493 2.450 2.473 620 -0.02(-0.69%)
Jun 27, 2018 2.470 2.500 2.420 2.490 4,103 -0.04(-1.69%)
Jun 26, 2018 2.435 2.533 2.420 2.533 8,998 +0.08(+3.38%)
Jun 25, 2018 2.460 2.460 2.430 2.450 2,169 +0.00(+0.00%)
Jun 22, 2018 2.460 2.500 2.450 2.450 13,501 +0.04(+1.71%)
Jun 21, 2018 2.507 2.520 2.400 2.409 4,022 -0.10(-3.85%)
Jun 20, 2018 2.527 2.527 2.500 2.505 15,742 -0.00(-0.19%)
Jun 19, 2018 2.500 2.590 2.470 2.510 29,377 -0.03(-1.18%)
Jun 18, 2018 2.505 2.570 2.458 2.540 6,934 +0.04(+1.60%)
Jun 15, 2018 2.570 2.500 2.500 6,396 -0.02(-0.79%)
Jun 14, 2018 2.590 2.620 2.500 2.520 6,749 -0.09(-3.45%)
Jun 13, 2018 2.520 2.610 2.470 2.610 13,286 +0.11(+4.40%)
Jun 12, 2018 2.520 2.540 2.450 2.500 7,139 -0.06(-2.51%)
Jun 11, 2018 2.478 2.650 2.478 2.564 33,128 -0.02(-0.60%)
Jun 08, 2018 2.430 2.690 2.421 2.580 32,017 +0.17(+7.05%)
Jun 07, 2018 2.409 2.465 2.395 2.410 25,153 -0.02(-0.82%)
Jun 06, 2018 2.320 2.470 2.320 2.430 4,948 -0.04(-1.62%)
Jun 05, 2018 2.370 2.494 2.370 2.470 16,880 +0.12(+5.11%)
Jun 04, 2018 2.400 2.490 2.310 2.350 19,564 -0.17(-6.75%)
Jun 01, 2018 2.568 2.568 2.400 2.520 14,555 -0.03(-1.32%)
May 31, 2018 2.570 2.690 2.451 2.554 90,165 -0.01(-0.25%)
May 30, 2018 2.570 2.580 2.500 2.560 13,602 -0.02(-0.78%)
May 29, 2018 2.620 2.642 2.550 2.580 13,907 -0.08(-3.01%)
May 25, 2018 2.660 2.660 2.660 0 +0.03(+1.14%)
May 24, 2018 2.740 2.740 2.610 2.630 26,436 -0.17(-6.07%)
May 23, 2018 2.780 2.800 2.700 2.800 7,763 -0.02(-0.71%)
May 22, 2018 2.740 2.820 2.700 2.820 10,989 +0.10(+3.68%)
May 21, 2018 2.700 2.880 2.700 2.720 14,285 +0.01(+0.37%)
May 18, 2018 2.780 2.790 2.710 2.710 14,214 -0.15(-5.30%)
May 17, 2018 2.870 2.870 2.730 2.862 3,288 +0.13(+4.83%)
May 16, 2018 2.800 2.830 2.729 2.730 1,540 -0.07(-2.50%)
May 15, 2018 2.850 2.856 2.800 2.800 5,704 -0.06(-1.99%)
May 14, 2018 2.840 2.857 2.827 2.857 6,813 +0.02(+0.61%)
May 11, 2018 2.776 2.870 2.776 2.840 10,325 +0.07(+2.51%)
May 10, 2018 2.800 2.800 2.730 2.770 15,233 +0.00(+0.00%)
May 09, 2018 2.760 2.800 2.738 2.770 3,076 +0.02(+0.73%)
May 08, 2018 2.750 2.800 2.750 2.750 7,187 +0.00(+0.00%)
May 07, 2018 2.830 2.830 2.740 2.750 14,420 -0.09(-3.17%)
May 04, 2018 2.750 2.890 2.740 2.840 10,375 +0.10(+3.65%)
May 03, 2018 2.720 2.840 2.720 2.740 15,114 -0.06(-2.14%)
May 02, 2018 2.892 2.892 2.740 2.800 3,949 -0.13(-4.44%)
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.