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 (%)
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%)
Nov 01, 2017 3.800 3.830 3.685 3.700 32,196 -0.13(-3.39%)
Oct 31, 2017 3.800 3.970 3.750 3.830 59,690 -0.01(-0.26%)
Oct 30, 2017 3.814 3.840 3.650 3.840 56,991 +0.02(+0.52%)
Oct 27, 2017 3.970 4.050 3.730 3.820 150,338 -0.22(-5.45%)
Oct 26, 2017 4.030 4.040 3.980 4.040 27,208 +0.02(+0.50%)
Oct 25, 2017 4.010 4.020 3.986 4.020 9,251 +0.01(+0.25%)
Oct 24, 2017 4.010 4.050 3.979 4.010 16,648 +0.03(+0.71%)
Oct 23, 2017 4.060 4.060 3.970 3.982 15,617 -0.05(-1.20%)
Oct 20, 2017 3.962 4.090 3.950 4.030 20,701 +0.05(+1.26%)
Oct 19, 2017 3.977 3.986 3.950 3.980 24,988 -0.02(-0.50%)
Oct 18, 2017 3.960 4.090 3.927 4.000 23,984 +0.00(+0.00%)
Oct 17, 2017 3.868 4.050 3.857 4.000 34,053 +0.17(+4.44%)
Oct 16, 2017 3.900 3.907 3.830 3.830 10,967 -0.10(-2.54%)
Oct 13, 2017 3.985 3.996 3.900 3.930 13,646 -0.03(-0.76%)
Oct 12, 2017 3.980 3.990 3.960 3.960 10,345 +0.01(+0.25%)
Oct 11, 2017 3.850 4.090 3.850 3.950 16,300 +0.06(+1.54%)
Oct 10, 2017 4.050 4.050 3.840 3.890 11,880 -0.19(-4.66%)
Oct 09, 2017 4.100 4.120 3.980 4.080 26,373 -0.03(-0.73%)
Oct 06, 2017 4.040 4.150 4.040 4.110 33,655 +0.09(+2.24%)
Oct 05, 2017 4.000 4.050 3.931 4.020 57,280 +0.16(+4.12%)
Oct 04, 2017 3.801 4.190 3.790 3.861 177,759 +0.12(+3.24%)
Oct 03, 2017 3.700 3.810 3.700 3.740 16,093 +0.05(+1.36%)
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.