Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile (NQ: SCKT )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.110 1.150 1.100 1.110 26,763 -0.13(-10.48%)
Apr 29, 2020 1.140 1.240 1.120 1.240 21,630 +0.02(+1.65%)
Apr 28, 2020 1.230 1.230 1.220 1.220 7,596 +0.01(+0.82%)
Apr 27, 2020 1.220 1.220 1.200 1.210 2,143 +0.01(+0.97%)
Apr 24, 2020 1.198 1.198 1.198 17 +0.00(+0.00%)
Apr 23, 2020 1.230 1.230 1.157 1.198 4,544 -0.02(-1.77%)
Apr 22, 2020 1.210 1.225 1.210 1.220 9,490 +0.00(+0.11%)
Apr 21, 2020 1.200 1.270 1.200 1.219 6,024 +0.01(+1.13%)
Apr 20, 2020 1.250 1.280 1.180 1.205 7,031 -0.03(-2.82%)
Apr 17, 2020 1.170 1.240 1.161 1.240 15,200 +0.12(+10.71%)
Apr 16, 2020 1.160 1.170 1.120 1.120 8,439 -0.01(-0.83%)
Apr 15, 2020 1.160 1.160 1.129 1.129 3,085 -0.03(-2.64%)
Apr 14, 2020 1.150 1.160 1.130 1.160 5,365 +0.00(+0.00%)
Apr 13, 2020 1.150 1.170 1.130 1.160 4,316 +0.06(+5.44%)
Apr 09, 2020 1.120 1.120 1.100 1.100 22,500 +0.01(+0.93%)
Apr 08, 2020 1.090 1.090 1.090 1.090 165 -0.01(-0.64%)
Apr 07, 2020 1.120 1.120 1.070 1.097 1,032 +0.01(+0.64%)
Apr 06, 2020 1.090 1.090 1.060 1.090 464 +0.00(+0.00%)
Apr 03, 2020 1.050 1.100 1.030 1.090 4,600 +0.03(+2.38%)
Apr 02, 2020 1.051 1.100 1.051 1.065 5,409 -0.04(-3.21%)
Apr 01, 2020 1.090 1.100 1.055 1.100 4,256 +0.02(+1.42%)
Mar 31, 2020 1.067 1.090 1.064 1.085 15,891 +0.04(+3.76%)
Mar 30, 2020 1.000 1.050 1.000 1.045 4,566 +0.01(+0.51%)
Mar 27, 2020 1.070 1.070 0.9600 1.040 2,700 -0.02(-1.88%)
Mar 26, 2020 0.9500 1.080 0.9100 1.060 6,684 +0.10(+10.38%)
Mar 25, 2020 1.010 1.050 0.9600 0.9602 40,593 -0.01(-1.51%)
Mar 24, 2020 0.9500 1.080 0.9500 0.9749 1,467 -0.06(-5.83%)
Mar 23, 2020 0.8900 1.035 0.8900 1.035 32,553 -0.09(-8.38%)
Mar 20, 2020 0.9420 1.180 0.9420 1.130 1,900 +0.08(+7.62%)
Mar 19, 2020 0.8540 1.121 0.8540 1.050 4,804 +0.07(+7.37%)
Mar 18, 2020 1.010 1.012 0.7600 0.9779 42,185 -0.08(-7.88%)
Mar 17, 2020 1.170 1.170 0.9800 1.062 3,841 +0.13(+14.11%)
Mar 16, 2020 1.030 1.210 0.9303 0.9303 40,001 -0.32(-25.35%)
Mar 13, 2020 1.090 1.340 1.080 1.246 12,500 +0.02(+1.82%)
Mar 12, 2020 1.224 1.224 1.106 1.224 1,406 -0.03(-2.09%)
Mar 11, 2020 1.330 1.385 1.225 1.250 17,323 -0.23(-15.48%)
Mar 10, 2020 1.480 1.480 1.479 1.479 448 +0.05(+3.43%)
Mar 09, 2020 1.480 1.487 1.430 1.430 26,220 -0.05(-3.38%)
Mar 06, 2020 1.510 1.550 1.480 1.480 4,700 -0.05(-3.27%)
Mar 05, 2020 1.530 1.530 1.530 89 +0.00(+0.00%)
Mar 04, 2020 1.560 1.560 1.471 1.530 3,827 +0.02(+1.32%)
Mar 03, 2020 1.510 1.530 1.482 1.510 28,531 -0.01(-0.66%)
Mar 02, 2020 1.550 1.550 1.479 1.520 3,415 +0.01(+0.66%)
Feb 28, 2020 1.530 1.540 1.373 1.510 21,700 -0.06(-3.82%)
Feb 27, 2020 1.580 1.580 1.480 1.570 8,924 +0.00(+0.06%)
Feb 26, 2020 1.587 1.610 1.518 1.569 12,773 -0.00(-0.06%)
Feb 25, 2020 1.580 1.613 1.511 1.570 5,428 +0.06(+4.11%)
Feb 24, 2020 1.618 1.618 1.490 1.508 23,212 -0.07(-4.56%)
Feb 21, 2020 1.626 1.626 1.460 1.580 49,500 -0.04(-2.47%)
Feb 20, 2020 1.635 1.635 1.609 1.620 26,103 -0.02(-1.35%)
Feb 19, 2020 1.656 1.656 1.620 1.642 24,801 -0.03(-1.66%)
Feb 18, 2020 1.660 1.670 1.610 1.670 35,664 +0.01(+0.60%)
Feb 14, 2020 1.670 1.675 1.603 1.660 6,600 +0.00(+0.00%)
Feb 13, 2020 1.700 1.790 1.610 1.660 172,300 -0.03(-1.78%)
Feb 12, 2020 1.680 1.810 1.660 1.690 154,360 +0.01(+0.82%)
Feb 11, 2020 1.681 1.702 1.670 1.676 7,884 -0.00(-0.08%)
Feb 10, 2020 1.650 1.730 1.650 1.678 3,987 -0.05(-3.03%)
Feb 07, 2020 1.730 1.730 1.630 1.730 12,500 +0.02(+1.26%)
Feb 06, 2020 1.667 1.711 1.640 1.708 13,943 +0.05(+3.02%)
Feb 05, 2020 1.655 1.658 1.654 1.658 3,246 +0.00(+0.27%)
Feb 04, 2020 1.648 1.655 1.631 1.654 619 +0.02(+1.47%)
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.