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

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
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 (%)
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.