Skip to main content
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 (%)
Aug 31, 2022 2.850 2.940 2.840 2.910 20,915 +0.04(+1.39%)
Aug 30, 2022 2.910 2.912 2.850 2.870 9,293 -0.02(-0.56%)
Aug 29, 2022 2.855 2.892 2.850 2.886 19,080 -0.01(-0.48%)
Aug 26, 2022 2.910 2.930 2.880 2.900 3,768 -0.04(-1.36%)
Aug 25, 2022 2.930 3.050 2.850 2.940 25,452 -0.01(-0.46%)
Aug 24, 2022 2.860 2.970 2.860 2.954 35,997 +0.09(+3.23%)
Aug 23, 2022 2.890 2.950 2.860 2.861 11,370 -0.03(-1.00%)
Aug 22, 2022 2.920 2.986 2.850 2.890 20,588 -0.04(-1.37%)
Aug 19, 2022 3.058 3.058 2.920 2.930 15,605 -0.06(-2.16%)
Aug 18, 2022 2.970 3.008 2.960 2.995 4,974 +0.06(+2.21%)
Aug 17, 2022 2.950 2.990 2.920 2.930 12,577 -0.04(-1.35%)
Aug 16, 2022 3.030 3.090 2.950 2.970 24,728 -0.08(-2.62%)
Aug 15, 2022 3.070 3.080 3.030 3.050 27,831 -0.04(-1.29%)
Aug 12, 2022 3.099 3.099 3.000 3.090 10,047 +0.04(+1.40%)
Aug 11, 2022 3.020 3.230 2.940 3.047 146,018 +0.03(+0.91%)
Aug 10, 2022 3.000 3.060 2.960 3.020 31,261 +0.06(+2.03%)
Aug 09, 2022 2.990 3.000 2.945 2.960 9,873 -0.06(-1.86%)
Aug 08, 2022 2.960 3.050 2.960 3.016 20,362 +0.03(+0.87%)
Aug 05, 2022 3.040 3.040 2.961 2.990 17,018 +0.00(+0.00%)
Aug 04, 2022 2.950 2.990 2.940 2.990 32,416 +0.04(+1.35%)
Aug 03, 2022 2.840 2.970 2.820 2.950 32,325 +0.12(+4.24%)
Aug 02, 2022 2.810 2.900 2.800 2.830 16,737 +0.02(+0.71%)
Aug 01, 2022 2.780 2.843 2.770 2.810 11,001 -0.02(-0.71%)
Jul 29, 2022 2.900 2.900 2.800 2.830 57,733 -0.13(-4.39%)
Jul 28, 2022 2.980 3.005 2.890 2.960 30,566 +0.05(+1.72%)
Jul 27, 2022 2.990 3.040 2.900 2.910 19,148 +0.03(+1.04%)
Jul 26, 2022 2.890 3.030 2.880 2.880 25,575 +0.01(+0.25%)
Jul 25, 2022 2.980 3.030 2.845 2.873 42,120 -0.05(-1.62%)
Jul 22, 2022 3.030 3.042 2.860 2.920 18,996 -0.04(-1.18%)
Jul 21, 2022 3.060 3.090 2.950 2.955 13,192 -0.08(-2.80%)
Jul 20, 2022 2.970 3.150 2.970 3.040 29,472 +0.13(+4.47%)
Jul 19, 2022 3.160 3.160 2.825 2.910 60,476 -0.25(-8.06%)
Jul 18, 2022 3.180 3.190 3.135 3.165 15,272 +0.00(+0.16%)
Jul 15, 2022 3.120 3.160 3.110 3.160 12,679 +0.05(+1.61%)
Jul 14, 2022 3.060 3.160 3.060 3.110 6,931 +0.04(+1.30%)
Jul 13, 2022 3.091 3.091 3.060 3.070 2,444 -0.03(-0.97%)
Jul 12, 2022 3.160 3.160 3.060 3.100 9,394 -0.01(-0.23%)
Jul 11, 2022 3.190 3.200 3.080 3.107 5,475 -0.07(-2.29%)
Jul 08, 2022 3.200 3.200 2.990 3.180 7,826 +0.00(+0.00%)
Jul 07, 2022 3.050 3.200 3.050 3.180 24,308 +0.15(+4.95%)
Jul 06, 2022 2.980 3.050 2.970 3.030 14,440 +0.13(+4.48%)
Jul 05, 2022 2.900 3.010 2.900 2.900 18,884 -0.03(-1.02%)
Jul 01, 2022 2.940 3.070 2.930 2.930 11,272 -0.11(-3.62%)
Jun 30, 2022 2.960 3.090 2.930 3.040 15,349 +0.08(+2.70%)
Jun 29, 2022 3.140 3.140 2.740 2.960 25,789 -0.22(-6.92%)
Jun 28, 2022 3.240 3.250 3.090 3.180 39,276 -0.06(-1.85%)
Jun 27, 2022 3.050 3.250 2.920 3.240 12,870 +0.32(+10.96%)
Jun 24, 2022 3.020 3.110 2.860 2.920 71,799 -0.09(-2.99%)
Jun 23, 2022 3.060 3.130 2.970 3.010 12,249 -0.10(-3.22%)
Jun 22, 2022 3.050 3.180 3.050 3.110 5,215 -0.02(-0.64%)
Jun 21, 2022 3.070 3.190 3.070 3.130 12,750 +0.07(+2.29%)
Jun 17, 2022 3.070 3.103 2.970 3.060 20,378 -0.01(-0.33%)
Jun 16, 2022 2.970 3.070 2.970 3.070 9,694 +0.02(+0.66%)
Jun 15, 2022 3.000 3.262 2.990 3.050 18,314 +0.08(+2.69%)
Jun 14, 2022 3.010 3.060 2.970 2.970 10,614 -0.06(-1.98%)
Jun 13, 2022 3.300 3.380 3.000 3.030 19,668 -0.34(-10.09%)
Jun 10, 2022 3.350 3.470 3.292 3.370 11,377 -0.07(-2.18%)
Jun 09, 2022 3.420 3.500 3.330 3.445 4,817 -0.06(-1.57%)
Jun 08, 2022 3.283 3.520 3.283 3.500 4,997 +0.13(+3.86%)
Jun 07, 2022 3.290 3.500 3.290 3.370 8,331 +0.09(+2.74%)
Jun 06, 2022 3.200 3.355 3.190 3.280 14,725 -0.02(-0.61%)
Jun 03, 2022 3.000 3.331 2.970 3.300 22,879 +0.18(+5.77%)
Jun 02, 2022 2.980 3.120 2.980 3.120 8,221 +0.07(+2.30%)
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.