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

Socket Mobile (NQ: SCKT )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.470 1.470 1.390 1.470 47,088 -0.01(-0.68%)
Nov 21, 2024 1.500 1.500 1.450 1.480 31,321 +0.03(+2.07%)
Nov 20, 2024 1.460 1.460 1.400 1.450 25,920 +0.02(+1.40%)
Nov 19, 2024 1.340 1.440 1.340 1.430 94,186 +0.08(+5.93%)
Nov 18, 2024 1.350 1.380 1.320 1.350 29,797 +0.00(+0.00%)
Nov 15, 2024 1.300 1.350 1.260 1.350 18,290 +0.01(+0.75%)
Nov 14, 2024 1.350 1.380 1.240 1.340 33,840 -0.05(-3.60%)
Nov 13, 2024 1.330 1.430 1.259 1.390 153,650 +0.17(+13.93%)
Nov 12, 2024 1.160 1.225 1.150 1.220 40,055 +0.03(+2.52%)
Nov 11, 2024 1.160 1.190 1.120 1.190 14,311 +0.01(+0.85%)
Nov 08, 2024 1.150 1.180 1.140 1.180 13,946 +0.00(+0.00%)
Nov 07, 2024 1.160 1.190 1.130 1.180 24,186 +0.01(+0.85%)
Nov 06, 2024 1.130 1.200 1.119 1.170 20,838 +0.03(+2.63%)
Nov 05, 2024 1.160 1.180 1.110 1.140 21,096 -0.04(-3.39%)
Nov 04, 2024 1.120 1.180 1.120 1.180 28,020 +0.06(+5.36%)
Nov 01, 2024 1.080 1.140 1.076 1.120 18,090 +0.02(+1.82%)
Oct 31, 2024 1.080 1.120 1.068 1.100 18,147 +0.00(+0.00%)
Oct 30, 2024 1.100 1.120 1.050 1.100 24,376 +0.00(+0.00%)
Oct 29, 2024 1.130 1.130 0.9900 1.100 53,471 -0.01(-0.90%)
Oct 28, 2024 1.130 1.190 1.050 1.110 71,787 -0.02(-1.77%)
Oct 25, 2024 1.190 1.198 1.130 1.130 21,343 -0.11(-8.87%)
Oct 24, 2024 1.370 1.390 1.240 1.240 44,627 -0.11(-8.15%)
Oct 23, 2024 1.350 1.460 1.285 1.350 81,637 +0.01(+0.75%)
Oct 22, 2024 1.170 1.380 1.158 1.340 95,015 +0.19(+16.96%)
Oct 21, 2024 1.160 1.162 1.140 1.146 5,375 -0.02(-1.41%)
Oct 18, 2024 1.170 1.170 1.160 1.162 2,698 +0.00(+0.18%)
Oct 17, 2024 1.160 1.180 1.160 1.160 1,726 -0.01(-0.80%)
Oct 16, 2024 1.180 1.180 1.140 1.169 3,252 -0.01(-0.48%)
Oct 15, 2024 1.180 1.189 1.175 1.175 2,935 +0.01(+0.43%)
Oct 14, 2024 1.200 1.200 1.170 1.170 5,468 -0.01(-0.85%)
Oct 11, 2024 1.170 1.200 1.160 1.180 8,036 +0.02(+1.71%)
Oct 10, 2024 1.161 1.200 1.160 1.160 2,066 -0.00(-0.41%)
Oct 09, 2024 1.180 1.197 1.160 1.165 31,047 -0.00(-0.19%)
Oct 08, 2024 1.180 1.180 1.165 1.167 2,136 +0.02(+1.52%)
Oct 07, 2024 1.139 1.150 1.120 1.150 16,949 +0.01(+0.85%)
Oct 04, 2024 1.130 1.140 1.120 1.140 2,429 +0.01(+0.88%)
Oct 03, 2024 1.110 1.130 1.110 1.130 1,668 -0.01(-0.88%)
Oct 02, 2024 1.119 1.150 1.119 1.140 17,265 +0.01(+0.88%)
Oct 01, 2024 1.140 1.150 1.110 1.130 9,047 -0.02(-1.74%)
Sep 30, 2024 1.150 1.150 1.140 1.150 7,253 -0.01(-0.86%)
Sep 27, 2024 1.160 1.160 1.150 1.160 3,190 +0.01(+0.87%)
Sep 26, 2024 1.170 1.170 1.140 1.150 9,076 +0.01(+0.88%)
Sep 25, 2024 1.150 1.170 1.140 1.140 14,056 -0.01(-0.87%)
Sep 24, 2024 1.150 1.155 1.120 1.150 11,745 -0.02(-1.29%)
Sep 23, 2024 1.165 1.200 1.140 1.165 14,059 -0.01(-1.27%)
Sep 20, 2024 1.185 1.185 1.130 1.180 7,566 +0.03(+2.19%)
Sep 19, 2024 1.155 1.155 1.110 1.155 16,523 +0.02(+2.19%)
Sep 18, 2024 1.150 1.200 1.130 1.130 30,528 -0.01(-0.88%)
Sep 17, 2024 1.100 1.180 1.100 1.140 9,381 +0.01(+1.00%)
Sep 16, 2024 1.190 1.190 1.110 1.129 7,769 -0.04(-3.53%)
Sep 13, 2024 1.170 1.200 1.140 1.170 4,414 +0.03(+2.62%)
Sep 12, 2024 1.170 1.170 1.100 1.140 7,238 -0.00(-0.06%)
Sep 11, 2024 1.140 1.141 1.140 1.141 2,680 +0.00(+0.07%)
Sep 10, 2024 1.100 1.140 1.100 1.140 4,110 -0.01(-0.87%)
Sep 09, 2024 1.180 1.180 1.071 1.150 5,137 -0.02(-1.71%)
Sep 06, 2024 1.120 1.170 1.111 1.170 8,404 +0.05(+4.46%)
Sep 05, 2024 1.121 1.171 1.120 1.120 10,752 -0.03(-2.61%)
Sep 04, 2024 1.160 1.160 1.130 1.150 3,247 -0.02(-1.71%)
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.