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 (%)
Jun 28, 2019 2.251 2.370 2.251 2.270 4,500 +0.12(+5.58%)
Jun 27, 2019 2.270 2.305 1.880 2.150 29,344 -0.13(-5.70%)
Jun 26, 2019 2.230 2.280 2.230 2.280 12,913 +0.05(+2.17%)
Jun 25, 2019 2.270 2.278 2.230 2.232 5,669 -0.04(-1.70%)
Jun 24, 2019 2.270 2.270 2.270 2.270 210 +0.00(+0.00%)
Jun 21, 2019 2.270 2.330 2.270 2.270 2,900 -0.07(-2.93%)
Jun 20, 2019 2.350 2.350 2.339 2.339 397 +0.03(+1.24%)
Jun 19, 2019 2.470 2.470 2.270 2.310 15,903 +0.02(+0.87%)
Jun 18, 2019 2.430 2.430 2.290 2.290 1,093 +0.00(+0.00%)
Jun 17, 2019 2.470 2.470 2.260 2.290 4,997 -0.16(-6.53%)
Jun 14, 2019 2.250 2.500 2.250 2.450 25,600 +0.16(+6.92%)
Jun 13, 2019 2.332 2.419 2.291 2.291 956 -0.20(-7.88%)
Jun 12, 2019 2.243 2.487 2.243 2.487 1,465 +0.04(+1.53%)
Jun 11, 2019 2.250 2.450 2.241 2.450 2,679 +0.14(+6.06%)
Jun 10, 2019 2.349 2.381 2.192 2.310 1,390 -0.02(-0.86%)
Jun 07, 2019 2.380 2.439 2.330 2.330 1,900 -0.06(-2.51%)
Jun 06, 2019 2.370 2.390 2.320 2.390 3,584 -0.02(-0.76%)
Jun 05, 2019 2.310 2.503 2.310 2.408 12,966 +0.09(+3.81%)
Jun 04, 2019 2.550 2.550 2.320 2.320 4,157 -0.23(-9.02%)
Jun 03, 2019 2.280 2.550 2.223 2.550 4,290 +0.22(+9.30%)
May 31, 2019 2.333 2.333 2.333 2.333 300 +0.06(+2.78%)
May 30, 2019 2.300 2.340 2.162 2.270 1,995 -0.04(-1.73%)
May 29, 2019 2.299 2.369 2.120 2.310 58,053 -0.01(-0.44%)
May 28, 2019 2.342 2.380 2.320 2.320 13,232 -0.09(-3.73%)
May 24, 2019 2.400 2.420 2.320 2.410 6,600 +0.04(+1.61%)
May 23, 2019 2.527 2.527 2.330 2.372 13,551 -0.08(-3.19%)
May 22, 2019 2.330 2.450 2.330 2.450 10,600 +0.14(+6.06%)
May 21, 2019 2.410 2.470 2.310 2.310 9,282 -0.05(-1.95%)
May 20, 2019 2.440 2.440 2.310 2.356 7,328 -0.09(-3.84%)
May 17, 2019 2.500 2.530 2.450 2.450 17,600 -0.08(-3.16%)
May 16, 2019 2.410 2.530 2.278 2.530 9,871 +0.04(+1.61%)
May 15, 2019 2.312 2.490 2.301 2.490 3,906 -0.08(-3.11%)
May 14, 2019 2.401 2.580 2.237 2.570 1,669 +0.19(+7.98%)
May 13, 2019 2.260 2.410 2.231 2.380 4,802 +0.07(+3.03%)
May 10, 2019 2.320 2.320 2.250 2.310 6,000 -0.01(-0.43%)
May 09, 2019 2.300 2.339 2.295 2.320 9,926 -0.02(-0.85%)
May 08, 2019 2.280 2.340 2.250 2.340 4,274 +0.06(+2.63%)
May 07, 2019 2.300 2.370 2.269 2.280 16,213 -0.10(-4.20%)
May 06, 2019 2.300 2.500 2.271 2.380 12,364 +0.02(+0.85%)
May 03, 2019 2.310 2.490 2.310 2.360 38,400 +0.07(+3.06%)
May 02, 2019 2.300 2.340 2.250 2.290 29,893 +0.04(+1.78%)
May 01, 2019 2.310 2.327 2.250 2.250 5,284 -0.03(-1.32%)
Apr 30, 2019 2.271 2.300 2.271 2.280 1,390 -0.04(-1.58%)
Apr 29, 2019 2.250 2.347 2.250 2.317 15,554 +0.07(+2.96%)
Apr 26, 2019 2.460 2.460 2.250 2.250 32,800 -0.09(-3.85%)
Apr 25, 2019 2.100 2.460 2.100 2.340 95,986 +0.32(+15.84%)
Apr 24, 2019 2.020 2.020 2.020 2.020 392 +0.00(+0.00%)
Apr 23, 2019 1.950 2.090 1.850 2.020 4,004 +0.07(+3.59%)
Apr 22, 2019 2.040 2.040 1.950 1.950 318 -0.06(-2.99%)
Apr 18, 2019 1.990 2.013 1.970 2.010 7,900 +0.05(+2.55%)
Apr 17, 2019 2.030 2.090 1.960 1.960 828 -0.08(-3.82%)
Apr 16, 2019 2.000 2.038 2.000 2.038 4,219 -0.04(-2.02%)
Apr 15, 2019 2.020 2.090 1.990 2.080 22,867 +0.08(+4.00%)
Apr 12, 2019 2.080 2.080 1.990 2.000 11,200 -0.08(-3.71%)
Apr 11, 2019 1.980 2.090 1.980 2.077 7,437 +0.10(+4.90%)
Apr 10, 2019 2.040 2.040 1.980 1.980 1,175 -0.05(-2.46%)
Apr 09, 2019 2.040 2.050 2.030 2.030 1,132 -0.03(-1.46%)
Apr 08, 2019 2.000 2.075 2.000 2.060 1,705 -0.02(-0.95%)
Apr 05, 2019 2.040 2.106 1.950 2.080 24,200 -0.00(-0.01%)
Apr 04, 2019 2.040 2.080 1.940 2.080 6,180 +0.04(+1.96%)
Apr 03, 2019 2.040 2.040 2.040 2.040 218 +0.03(+1.49%)
Apr 02, 2019 2.000 2.010 1.950 2.010 9,376 -0.03(-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.