Skip to main content
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 (%)
Jun 30, 2023 1.450 1.480 1.440 1.440 10,240 +0.01(+0.70%)
Jun 29, 2023 1.360 1.440 1.360 1.430 4,958 +0.00(+0.00%)
Jun 28, 2023 1.480 1.490 1.430 1.430 17,318 -0.06(-4.03%)
Jun 27, 2023 1.490 1.491 1.480 1.490 2,271 +0.00(+0.00%)
Jun 26, 2023 1.490 1.490 1.454 1.490 10,737 +0.00(+0.00%)
Jun 23, 2023 1.440 1.490 1.440 1.490 7,834 +0.04(+2.76%)
Jun 22, 2023 1.480 1.480 1.420 1.450 7,622 -0.01(-0.68%)
Jun 21, 2023 1.430 1.460 1.400 1.460 11,570 +0.02(+1.39%)
Jun 20, 2023 1.480 1.480 1.380 1.440 27,910 +0.02(+1.41%)
Jun 16, 2023 1.365 1.420 1.365 1.420 8,730 +0.05(+3.65%)
Jun 15, 2023 1.340 1.370 1.340 1.370 12,870 -0.01(-0.72%)
Jun 14, 2023 1.370 1.380 1.310 1.380 15,474 +0.05(+3.76%)
Jun 13, 2023 1.380 1.380 1.310 1.330 9,350 -0.03(-2.21%)
Jun 12, 2023 1.280 1.370 1.280 1.360 12,147 +0.06(+4.62%)
Jun 09, 2023 1.360 1.360 1.300 1.300 18,577 -0.10(-7.14%)
Jun 08, 2023 1.260 1.426 1.250 1.400 38,302 +0.16(+12.90%)
Jun 07, 2023 1.380 1.480 1.240 1.240 24,018 -0.15(-10.79%)
Jun 06, 2023 1.420 1.418 1.370 1.390 11,976 -0.01(-0.36%)
Jun 05, 2023 1.450 1.450 1.380 1.395 13,685 -0.05(-3.79%)
Jun 02, 2023 1.450 1.460 1.400 1.450 27,583 -0.01(-0.67%)
Jun 01, 2023 1.370 1.460 1.370 1.460 26,855 +0.11(+8.13%)
May 31, 2023 1.370 1.377 1.347 1.350 9,605 -0.02(-1.46%)
May 30, 2023 1.330 1.400 1.330 1.370 122,701 +0.04(+2.62%)
May 26, 2023 1.390 1.390 1.320 1.335 7,168 +0.01(+1.14%)
May 25, 2023 1.377 1.385 1.320 1.320 24,621 -0.06(-4.35%)
May 24, 2023 1.350 1.380 1.350 1.380 5,503 -0.01(-0.77%)
May 23, 2023 1.440 1.440 1.391 1.391 7,407 -0.05(-3.42%)
May 22, 2023 1.360 1.440 1.360 1.440 6,782 +0.06(+4.35%)
May 19, 2023 1.360 1.389 1.355 1.380 4,036 +0.03(+2.60%)
May 18, 2023 1.330 1.360 1.330 1.345 8,325 -0.02(-1.10%)
May 17, 2023 1.330 1.367 1.330 1.360 6,740 +0.01(+0.74%)
May 16, 2023 1.400 1.400 1.340 1.350 15,063 +0.02(+1.44%)
May 15, 2023 1.350 1.350 1.320 1.331 10,489 -0.03(-2.14%)
May 12, 2023 1.360 1.360 1.330 1.360 14,421 -0.02(-1.10%)
May 11, 2023 1.390 1.390 1.360 1.375 8,791 -0.01(-1.08%)
May 10, 2023 1.450 1.474 1.390 1.390 19,646 -0.08(-5.44%)
May 09, 2023 1.510 1.530 1.470 1.470 9,211 -0.04(-2.65%)
May 08, 2023 1.510 1.550 1.510 1.510 7,156 -0.02(-1.31%)
May 05, 2023 1.500 1.570 1.500 1.530 11,326 +0.03(+1.94%)
May 04, 2023 1.560 1.600 1.500 1.501 4,419 -0.07(-4.40%)
May 03, 2023 1.640 1.650 1.570 1.570 14,804 -0.08(-4.85%)
May 02, 2023 1.670 1.681 1.630 1.650 14,931 -0.07(-4.07%)
May 01, 2023 1.710 1.775 1.710 1.720 3,920 -0.03(-1.73%)
Apr 28, 2023 1.710 1.785 1.700 1.750 9,680 -0.04(-2.22%)
Apr 27, 2023 1.650 1.790 1.650 1.790 10,526 +0.04(+2.29%)
Apr 26, 2023 1.750 1.750 1.750 1.750 18,604 +0.00(+0.00%)
Apr 25, 2023 1.750 1.790 1.750 1.750 4,395 -0.01(-0.57%)
Apr 24, 2023 1.760 1.766 1.750 1.760 2,887 +0.00(+0.00%)
Apr 21, 2023 1.750 1.760 1.750 1.760 3,309 +0.01(+0.28%)
Apr 20, 2023 1.750 1.770 1.750 1.755 7,538 -0.02(-1.13%)
Apr 19, 2023 1.670 1.775 1.670 1.775 59,538 -0.04(-2.03%)
Apr 18, 2023 1.810 1.830 1.810 1.812 2,511 +0.02(+1.21%)
Apr 17, 2023 1.830 1.830 1.790 1.790 4,191 -0.02(-1.38%)
Apr 14, 2023 1.830 1.830 1.790 1.815 11,031 -0.04(-1.89%)
Apr 13, 2023 1.810 1.850 1.810 1.850 788 +0.02(+1.09%)
Apr 12, 2023 1.870 1.870 1.811 1.830 5,665 -0.02(-1.08%)
Apr 11, 2023 1.810 1.880 1.797 1.850 2,824 +0.04(+2.21%)
Apr 10, 2023 1.790 1.829 1.780 1.810 7,827 -0.01(-0.55%)
Apr 06, 2023 1.860 1.970 1.783 1.820 22,781 -0.03(-1.62%)
Apr 05, 2023 1.840 1.930 1.836 1.850 2,041 +0.01(+0.54%)
Apr 04, 2023 1.840 1.890 1.840 1.840 7,172 -0.02(-1.08%)
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.