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 (%)
Oct 29, 2021 6.210 6.410 6.160 6.210 227,687 -0.12(-1.90%)
Oct 28, 2021 6.290 6.500 6.210 6.330 83,491 +0.03(+0.48%)
Oct 27, 2021 6.160 6.633 6.090 6.300 296,163 +0.13(+2.11%)
Oct 26, 2021 6.300 6.100 6.170 212,674 -0.30(-4.64%)
Oct 25, 2021 6.650 6.650 6.280 6.470 350,514 -0.30(-4.43%)
Oct 22, 2021 7.070 7.145 6.600 6.770 912,571 -2.21(-24.61%)
Oct 21, 2021 7.750 9.300 7.590 8.980 1,184,672 +1.28(+16.62%)
Oct 20, 2021 8.250 8.250 7.500 7.700 529,858 -0.55(-6.67%)
Oct 19, 2021 7.700 8.730 7.580 8.250 1,334,661 +0.79(+10.59%)
Oct 18, 2021 7.180 7.570 7.180 7.460 150,177 +0.25(+3.47%)
Oct 15, 2021 7.050 7.280 7.020 7.210 124,847 +0.19(+2.71%)
Oct 14, 2021 6.850 7.100 6.840 7.020 104,107 +0.20(+2.93%)
Oct 13, 2021 7.050 7.050 6.750 6.820 60,487 -0.03(-0.44%)
Oct 12, 2021 6.800 7.200 6.600 6.850 182,402 +0.15(+2.24%)
Oct 11, 2021 6.400 6.790 6.400 6.700 61,730 +0.30(+4.69%)
Oct 08, 2021 6.300 6.455 6.260 6.400 32,903 +0.05(+0.79%)
Oct 07, 2021 6.240 6.420 6.200 6.350 29,775 +0.12(+1.93%)
Oct 06, 2021 6.320 6.400 6.100 6.230 40,128 -0.11(-1.74%)
Oct 05, 2021 6.310 6.489 6.289 6.340 21,131 +0.03(+0.48%)
Oct 04, 2021 6.410 6.470 6.200 6.310 38,722 -0.10(-1.56%)
Oct 01, 2021 6.310 6.680 6.310 6.410 85,754 +0.11(+1.75%)
Sep 30, 2021 6.340 6.410 6.180 6.300 33,483 -0.02(-0.32%)
Sep 29, 2021 6.470 6.625 6.210 6.320 57,179 -0.14(-2.17%)
Sep 28, 2021 6.550 6.652 6.420 6.460 29,856 -0.19(-2.86%)
Sep 27, 2021 6.660 6.780 6.620 6.650 37,395 -0.01(-0.15%)
Sep 24, 2021 6.630 6.850 6.580 6.660 59,922 -0.02(-0.30%)
Sep 23, 2021 6.670 6.820 6.650 6.680 24,553 -0.05(-0.74%)
Sep 22, 2021 6.380 6.780 6.380 6.730 51,577 +0.45(+7.17%)
Sep 21, 2021 6.280 6.600 6.210 6.280 67,685 +0.07(+1.13%)
Sep 20, 2021 6.590 6.590 6.210 6.210 114,411 -0.40(-6.05%)
Sep 17, 2021 6.910 6.930 6.590 6.610 126,908 -0.33(-4.76%)
Sep 16, 2021 6.920 7.080 6.850 6.940 53,146 +0.09(+1.31%)
Sep 15, 2021 7.110 7.150 6.850 6.850 103,816 -0.33(-4.60%)
Sep 14, 2021 7.320 7.550 7.130 7.180 146,088 -0.08(-1.10%)
Sep 13, 2021 7.150 7.340 6.950 7.260 142,658 +0.17(+2.40%)
Sep 10, 2021 6.870 7.450 6.870 7.090 209,349 +0.26(+3.81%)
Sep 09, 2021 6.780 7.100 6.780 6.830 39,409 +0.02(+0.29%)
Sep 08, 2021 6.940 7.010 6.750 6.810 100,556 -0.17(-2.44%)
Sep 07, 2021 7.030 7.190 6.857 6.980 60,923 -0.06(-0.85%)
Sep 03, 2021 6.940 7.070 6.750 7.040 132,499 +0.15(+2.18%)
Sep 02, 2021 6.720 6.990 6.720 6.890 86,417 +0.18(+2.68%)
Sep 01, 2021 6.820 6.980 6.660 6.710 76,037 -0.19(-2.75%)
Aug 31, 2021 6.930 7.040 6.830 6.900 116,475 -0.05(-0.72%)
Aug 30, 2021 6.800 7.050 6.575 6.950 147,410 +0.10(+1.46%)
Aug 27, 2021 6.430 6.940 6.390 6.850 276,016 +0.47(+7.37%)
Aug 26, 2021 6.350 6.450 6.240 6.380 53,712 +0.04(+0.63%)
Aug 25, 2021 6.180 6.450 6.180 6.340 89,121 +0.14(+2.26%)
Aug 24, 2021 6.070 6.350 6.051 6.200 76,762 +0.03(+0.49%)
Aug 23, 2021 6.150 6.380 6.110 6.170 75,584 +0.04(+0.65%)
Aug 20, 2021 5.900 6.197 5.780 6.130 107,872 +0.27(+4.61%)
Aug 19, 2021 6.020 6.051 5.780 5.860 202,366 -0.25(-4.09%)
Aug 18, 2021 6.230 6.410 6.090 6.110 61,704 -0.12(-1.93%)
Aug 17, 2021 6.010 6.230 5.950 6.230 156,781 +0.18(+2.98%)
Aug 16, 2021 6.420 6.470 6.050 6.050 236,629 -0.44(-6.78%)
Aug 13, 2021 6.650 7.090 6.430 6.490 378,095 -0.12(-1.82%)
Aug 12, 2021 6.590 6.660 6.520 6.610 72,444 +0.02(+0.30%)
Aug 11, 2021 6.620 6.660 6.370 6.590 84,394 +0.10(+1.54%)
Aug 10, 2021 6.530 6.600 6.420 6.490 121,066 -0.06(-0.92%)
Aug 09, 2021 6.530 6.730 6.427 6.550 103,037 -0.01(-0.15%)
Aug 06, 2021 6.550 6.701 6.500 6.560 110,793 -0.04(-0.61%)
Aug 05, 2021 6.370 6.740 6.350 6.600 142,149 +0.12(+1.85%)
Aug 04, 2021 6.530 6.580 6.330 6.480 129,693 -0.13(-1.97%)
Aug 03, 2021 7.070 7.090 6.500 6.610 240,895 -0.13(-1.93%)
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.