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, 2018 1.440 1.665 1.440 1.500 24,900 +0.05(+3.45%)
Dec 28, 2018 1.400 1.560 1.400 1.450 13,800 +0.05(+3.57%)
Dec 27, 2018 1.380 1.580 1.350 1.400 9,605 -0.15(-9.68%)
Dec 26, 2018 1.420 1.730 1.420 1.550 8,336 +0.07(+4.73%)
Dec 24, 2018 1.450 1.680 1.355 1.480 18,700 +0.03(+2.07%)
Dec 21, 2018 1.680 1.930 1.410 1.450 25,900 -0.25(-14.71%)
Dec 20, 2018 1.700 1.700 1.700 1.700 168 -0.24(-12.46%)
Dec 19, 2018 1.650 1.942 1.650 1.942 341 +0.02(+1.14%)
Dec 18, 2018 1.820 1.920 1.820 1.920 411 +0.01(+0.52%)
Dec 17, 2018 1.932 1.940 1.674 1.910 12,429 +0.17(+9.77%)
Dec 14, 2018 1.760 1.920 1.580 1.740 8,600 -0.01(-0.57%)
Dec 13, 2018 1.770 1.771 1.750 1.750 23,566 +0.00(+0.00%)
Dec 12, 2018 1.780 1.799 1.750 1.750 13,484 -0.01(-0.57%)
Dec 11, 2018 1.760 1.780 1.760 1.760 1,734 +0.00(+0.00%)
Dec 10, 2018 1.750 1.796 1.750 1.760 10,084 +0.00(+0.00%)
Dec 07, 2018 1.760 1.790 1.760 1.760 5,400 +0.00(+0.00%)
Dec 06, 2018 1.800 1.824 1.750 1.760 22,670 -0.15(-7.85%)
Dec 04, 2018 1.830 1.910 1.750 1.910 4,600 +0.06(+3.24%)
Dec 03, 2018 1.840 1.850 1.750 1.850 9,268 +0.00(+0.00%)
Nov 30, 2018 1.870 1.930 1.750 1.850 10,000 -0.02(-1.12%)
Nov 29, 2018 1.800 1.930 1.720 1.871 12,729 +0.06(+3.36%)
Nov 28, 2018 1.810 1.840 1.770 1.810 8,034 -0.04(-2.16%)
Nov 27, 2018 1.910 1.910 1.850 1.850 416 +0.09(+5.11%)
Nov 26, 2018 1.860 1.860 1.760 1.760 14,591 -0.14(-7.37%)
Nov 23, 2018 1.850 1.900 1.850 1.900 600 +0.00(+0.00%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 20, 2018 1.799 1.964 1.799 1.900 5,264 -0.01(-0.52%)
Nov 19, 2018 1.940 2.000 1.840 1.910 5,766 -0.08(-4.02%)
Nov 16, 2018 1.860 2.020 1.850 1.990 4,100 +0.13(+6.99%)
Nov 15, 2018 1.920 1.920 1.860 1.860 2,452 -0.09(-4.62%)
Nov 14, 2018 2.060 2.060 1.950 1.950 5,356 -0.11(-5.34%)
Nov 13, 2018 1.900 2.060 1.900 2.060 985 +0.13(+6.74%)
Nov 12, 2018 1.930 1.930 1.930 1.930 251 -0.01(-0.26%)
Nov 09, 2018 1.988 1.990 1.920 1.935 14,700 -0.14(-6.60%)
Nov 08, 2018 1.970 2.072 1.950 2.072 9,645 +0.01(+0.41%)
Nov 07, 2018 1.819 2.137 1.819 2.063 8,410 +0.19(+10.30%)
Nov 06, 2018 1.812 1.890 1.800 1.871 42,692 +0.17(+10.04%)
Nov 05, 2018 1.750 1.750 1.680 1.700 11,584 -0.05(-2.86%)
Nov 02, 2018 1.670 1.830 1.670 1.750 9,000 +0.02(+1.17%)
Nov 01, 2018 1.710 1.730 1.667 1.730 22,282 +0.01(+0.67%)
Oct 31, 2018 1.700 1.730 1.700 1.718 16,358 -0.01(-0.68%)
Oct 30, 2018 1.730 1.730 1.730 1.730 136 -0.02(-1.14%)
Oct 29, 2018 1.810 1.880 1.750 1.750 12,568 -0.06(-3.31%)
Oct 26, 2018 2.000 2.000 1.700 1.810 71,900 -0.22(-10.84%)
Oct 25, 2018 2.030 2.114 2.030 2.030 11,659 -0.02(-0.98%)
Oct 24, 2018 2.065 2.065 2.050 2.050 451 -0.01(-0.49%)
Oct 23, 2018 2.090 2.090 2.050 2.060 8,817 -0.04(-1.90%)
Oct 22, 2018 2.100 2.240 2.100 2.100 12,806 -0.01(-0.47%)
Oct 19, 2018 2.270 2.270 2.110 2.110 14,600 -0.08(-3.65%)
Oct 18, 2018 2.120 2.290 2.110 2.190 12,126 +0.03(+1.39%)
Oct 17, 2018 2.060 2.270 2.060 2.160 14,982 -0.01(-0.46%)
Oct 16, 2018 2.111 2.170 2.111 2.170 453 +0.02(+0.93%)
Oct 15, 2018 2.241 2.241 2.050 2.150 15,076 -0.03(-1.38%)
Oct 12, 2018 2.180 2.270 2.170 2.180 4,600 -0.03(-1.36%)
Oct 11, 2018 2.210 2.210 2.210 2.210 1,155 -0.11(-4.74%)
Oct 10, 2018 2.321 2.321 2.320 187 -0.00(-0.04%)
Oct 09, 2018 2.230 2.390 2.230 2.321 10,770 -0.03(-1.23%)
Oct 08, 2018 2.340 2.380 2.295 2.350 2,238 -0.03(-1.26%)
Oct 05, 2018 2.200 2.380 2.200 2.380 5,400 +0.14(+6.25%)
Oct 04, 2018 2.250 2.261 2.213 2.240 15,607 -0.02(-0.88%)
Oct 03, 2018 2.290 2.370 2.260 2.260 533 -0.03(-1.31%)
Oct 02, 2018 2.320 2.340 2.290 2.290 2,336 -0.11(-4.58%)
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.