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 (%)
Dec 31, 2009 3.050 3.100 3.100 3.100 1,500 +0.10(+3.33%)
Dec 30, 2009 3.010 3.020 2.920 3.000 4,070 -0.07(-2.28%)
Dec 29, 2009 3.060 3.100 3.020 3.070 8,021 -0.03(-0.82%)
Dec 28, 2009 3.050 3.095 3.010 3.095 5,794 -0.00(-0.03%)
Dec 24, 2009 2.990 3.096 2.990 3.096 500 -0.04(-1.39%)
Dec 23, 2009 3.130 3.300 3.130 3.140 1,610 -0.11(-3.38%)
Dec 22, 2009 3.130 3.250 3.120 3.250 900 +0.00(+0.00%)
Dec 21, 2009 3.250 3.250 3.100 3.250 1,250 -0.01(-0.31%)
Dec 18, 2009 2.830 3.260 2.830 3.260 6,029 -0.02(-0.46%)
Dec 17, 2009 3.030 3.300 3.030 3.275 4,000 +0.09(+2.99%)
Dec 16, 2009 3.040 3.185 2.830 3.180 2,499 +0.04(+1.15%)
Dec 15, 2009 3.000 3.144 2.980 3.144 1,642 +0.05(+1.58%)
Dec 14, 2009 3.060 3.100 3.050 3.095 2,932 -0.12(-3.88%)
Dec 11, 2009 3.120 3.220 3.120 3.220 201 +0.01(+0.16%)
Dec 10, 2009 2.950 3.220 2.510 3.215 10,772 +0.00(+0.16%)
Dec 09, 2009 3.010 3.220 3.010 3.210 1,084 -0.01(-0.31%)
Dec 08, 2009 3.160 3.445 3.160 3.220 10,800 +0.04(+1.10%)
Dec 07, 2009 3.030 3.220 3.000 3.185 9,858 -0.06(-1.85%)
Dec 04, 2009 3.180 3.400 3.180 3.245 2,700 +0.04(+1.25%)
Dec 03, 2009 3.280 3.280 3.005 3.205 11,600 -0.07(-2.14%)
Dec 02, 2009 2.690 3.394 2.550 3.275 32,039 +0.44(+15.32%)
Dec 01, 2009 2.630 2.840 2.510 2.840 2,262 +0.09(+3.25%)
Nov 30, 2009 2.310 2.780 2.310 2.751 8,690 -0.13(-4.38%)
Nov 27, 2009 2.760 2.877 2.710 2.877 501 -0.07(-2.49%)
Nov 25, 2009 2.770 2.980 2.750 2.950 1,802 -0.05(-1.83%)
Nov 24, 2009 2.850 3.070 2.715 3.005 2,874 +0.02(+0.84%)
Nov 23, 2009 2.830 2.980 2.810 2.980 1,100 -0.07(-2.38%)
Nov 20, 2009 3.000 3.090 2.953 3.053 2,436 -0.04(-1.37%)
Nov 19, 2009 3.200 3.200 2.800 3.095 5,503 -0.10(-3.16%)
Nov 18, 2009 3.230 3.300 3.150 3.196 1,952 -0.19(-5.72%)
Nov 17, 2009 3.500 3.500 3.230 3.390 400 -0.15(-4.12%)
Nov 16, 2009 3.220 3.535 3.220 3.535 800 -0.01(-0.41%)
Nov 13, 2009 3.550 3.550 3.200 3.550 540 +0.08(+2.31%)
Nov 12, 2009 3.520 3.520 3.210 3.470 1,300 -0.05(-1.42%)
Nov 11, 2009 3.120 3.520 3.120 3.520 2,864 -0.03(-0.85%)
Nov 10, 2009 3.650 3.650 3.235 3.550 2,820 +0.25(+7.57%)
Nov 09, 2009 3.280 3.450 3.280 3.300 791 -0.00(-0.00%)
Nov 06, 2009 3.300 3.300 3.300 3.300 200 -0.10(-2.94%)
Nov 05, 2009 3.300 3.400 3.250 3.400 1,928 -0.02(-0.59%)
Nov 04, 2009 3.470 3.480 3.350 3.420 7,147 +0.05(+1.49%)
Nov 03, 2009 3.275 3.370 3.275 3.370 200 +0.27(+8.71%)
Nov 02, 2009 3.290 3.370 3.100 3.100 861 -0.21(-6.46%)
Oct 30, 2009 3.450 3.450 3.100 3.314 3,772 -0.16(-4.49%)
Oct 29, 2009 3.150 3.470 3.130 3.470 4,228 +0.29(+9.12%)
Oct 28, 2009 3.100 3.258 3.100 3.180 1,630 -0.12(-3.64%)
Oct 27, 2009 3.330 3.450 3.300 3.300 4,340 +0.09(+2.80%)
Oct 26, 2009 3.220 3.370 3.210 3.210 6,254 -0.01(-0.31%)
Oct 23, 2009 3.000 3.250 2.500 3.220 49,473 +0.57(+21.51%)
Oct 21, 2009 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 20, 2009 2.710 2.817 2.700 2.700 4,950 -0.29(-9.70%)
Oct 19, 2009 2.970 2.990 2.717 2.990 1,400 +0.29(+10.74%)
Oct 16, 2009 2.700 2.700 2.700 2.700 200 -0.04(-1.46%)
Oct 15, 2009 2.700 2.740 2.700 2.740 450 +0.04(+1.48%)
Oct 14, 2009 2.748 2.750 2.700 2.700 6,379 -0.05(-1.82%)
Oct 13, 2009 2.810 2.864 2.750 2.750 4,859 -0.06(-2.14%)
Oct 12, 2009 2.810 2.924 2.810 2.810 997 -0.08(-2.85%)
Oct 09, 2009 3.000 3.000 2.840 2.893 5,953 -0.34(-10.45%)
Oct 08, 2009 3.330 3.330 3.025 3.230 651 +0.21(+6.95%)
Oct 07, 2009 3.090 3.090 2.983 3.020 500 -0.02(-0.65%)
Oct 06, 2009 3.040 3.120 3.040 3.040 850 -0.10(-3.15%)
Oct 05, 2009 3.050 3.150 3.010 3.139 5,645 +0.06(+2.03%)
Oct 02, 2009 3.080 3.100 3.070 3.076 1,033 -0.24(-7.33%)
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.