Skip to main content

Socket Mobile, Inc. - Common Stock (NQ:SCKT)

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 1.240 1.250 1.220 1.238 2,566 +0.04(+3.54%)
May 07, 2025 1.230 1.232 1.196 1.196 954 -0.02(-1.56%)
May 06, 2025 1.200 1.230 1.201 1.215 5,692 -0.01(-1.22%)
May 05, 2025 1.250 1.278 1.210 1.230 10,803 -0.07(-5.38%)
May 02, 2025 1.310 1.310 1.260 1.300 8,006 +0.02(+1.56%)
May 01, 2025 1.220 1.290 1.160 1.280 26,607 +0.08(+6.67%)
Apr 30, 2025 1.166 1.250 1.166 1.200 8,185 -0.03(-2.44%)
Apr 29, 2025 1.160 1.230 1.150 1.230 6,172 +0.05(+4.24%)
Apr 28, 2025 1.230 1.230 1.140 1.180 9,526 -0.03(-2.48%)
Apr 25, 2025 1.250 1.281 1.210 1.210 9,391 -0.08(-6.20%)
Apr 24, 2025 1.300 1.310 1.219 1.290 23,898 -0.02(-1.53%)
Apr 23, 2025 1.300 1.310 1.270 1.310 11,603 +0.01(+0.77%)
Apr 22, 2025 1.290 1.300 1.219 1.300 8,037 +0.02(+1.56%)
Apr 21, 2025 1.130 1.290 1.130 1.280 67,068 +0.13(+11.30%)
Apr 17, 2025 1.100 1.160 1.100 1.150 5,309 +0.01(+0.88%)
Apr 16, 2025 1.060 1.140 1.060 1.140 7,610 +0.02(+1.79%)
Apr 15, 2025 1.100 1.140 1.068 1.120 10,577 +0.02(+1.73%)
Apr 14, 2025 1.080 1.110 1.034 1.101 31,756 +0.06(+5.87%)
Apr 11, 2025 1.040 1.040 1.040 1.040 1,321 +0.00(+0.39%)
Apr 10, 2025 1.010 1.050 1.000 1.036 2,391 +0.03(+2.57%)
Apr 09, 2025 0.9700 1.080 0.9521 1.010 16,934 +0.01(+1.05%)
Apr 08, 2025 1.040 1.059 0.9995 0.9995 5,129 +0.01(+0.96%)
Apr 07, 2025 0.9500 1.015 0.9500 0.9900 4,549 -0.04(-3.88%)
Apr 04, 2025 1.000 1.040 0.9800 1.030 15,358 +0.00(+0.00%)
Apr 03, 2025 1.110 1.110 1.020 1.030 15,235 -0.08(-7.21%)
Apr 02, 2025 1.090 1.119 1.090 1.110 10,405 +0.00(+0.00%)
Apr 01, 2025 1.110 1.120 1.102 1.110 2,304 -0.02(-1.77%)
Mar 31, 2025 1.135 1.135 1.120 1.130 2,047 +0.00(+0.00%)
Mar 28, 2025 1.150 1.160 1.130 1.130 8,225 -0.02(-2.15%)
Mar 27, 2025 1.120 1.155 1.120 1.155 941 +0.02(+2.19%)
Mar 26, 2025 1.139 1.139 1.120 1.130 13,796 -0.01(-0.88%)
Mar 25, 2025 1.135 1.150 1.120 1.140 4,790 -0.01(-0.87%)
Mar 24, 2025 1.150 1.267 1.120 1.150 4,815 -0.05(-4.17%)
Mar 21, 2025 1.170 1.230 1.150 1.200 14,947 +0.05(+4.35%)
Mar 20, 2025 1.170 1.180 1.150 1.150 842 +0.00(+0.00%)
Mar 19, 2025 1.130 1.176 1.130 1.150 2,091 +0.00(+0.00%)
Mar 18, 2025 1.110 1.157 1.110 1.150 7,859 -0.01(-0.86%)
Mar 17, 2025 1.130 1.163 1.130 1.160 8,645 +0.00(+0.00%)
Mar 14, 2025 1.137 1.167 1.110 1.160 49,367 +0.02(+1.75%)
Mar 13, 2025 1.150 1.150 1.120 1.140 18,006 +0.01(+0.88%)
Mar 12, 2025 1.115 1.140 1.101 1.130 15,231 +0.00(+0.00%)
Mar 11, 2025 1.140 1.140 1.105 1.130 7,383 +0.01(+0.89%)
Mar 10, 2025 1.100 1.120 1.100 1.120 6,226 +0.01(+0.63%)
Mar 07, 2025 1.120 1.120 1.110 1.113 4,370 -0.02(-1.50%)
Mar 06, 2025 1.160 1.202 1.130 1.130 2,058 -0.06(-5.04%)
Mar 05, 2025 1.150 1.210 1.140 1.190 13,862 +0.03(+2.59%)
Mar 04, 2025 1.160 1.200 1.150 1.160 11,772 -0.06(-4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.