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 (%)
Aug 31, 2017 3.900 3.980 3.900 3.930 2,773 -0.01(-0.23%)
Aug 30, 2017 4.010 4.010 3.937 3.939 7,088 -0.08(-1.95%)
Aug 29, 2017 4.000 4.020 4.000 4.018 6,235 +0.02(+0.44%)
Aug 28, 2017 3.979 4.040 3.960 4.000 8,980 -0.04(-0.99%)
Aug 25, 2017 4.020 4.040 3.942 4.040 13,549 +0.01(+0.25%)
Aug 24, 2017 4.038 4.053 4.030 4.030 5,662 -0.03(-0.74%)
Aug 23, 2017 4.020 4.060 4.020 4.060 3,951 +0.04(+1.00%)
Aug 22, 2017 3.970 4.150 3.970 4.020 10,229 +0.07(+1.77%)
Aug 21, 2017 4.139 4.139 3.950 3.950 15,444 -0.20(-4.82%)
Aug 18, 2017 4.028 4.150 4.010 4.150 3,370 +0.13(+3.23%)
Aug 17, 2017 4.180 4.204 4.010 4.020 20,940 -0.15(-3.60%)
Aug 16, 2017 4.163 4.220 4.114 4.170 4,102 +0.03(+0.72%)
Aug 15, 2017 4.160 4.171 4.111 4.140 21,161 +0.01(+0.24%)
Aug 14, 2017 4.170 4.200 4.130 4.130 17,462 -0.10(-2.36%)
Aug 11, 2017 4.140 4.240 4.140 4.230 7,238 +0.08(+1.93%)
Aug 10, 2017 4.240 4.240 4.136 4.150 16,590 -0.08(-1.89%)
Aug 09, 2017 4.300 4.306 4.230 4.230 2,028 -0.05(-1.09%)
Aug 08, 2017 4.260 4.307 4.238 4.277 18,805 +0.05(+1.09%)
Aug 07, 2017 4.250 4.260 4.210 4.231 11,274 +0.03(+0.73%)
Aug 04, 2017 4.213 4.245 4.180 4.200 4,039 -0.05(-1.18%)
Aug 03, 2017 4.360 4.360 4.250 4.250 5,647 -0.10(-2.38%)
Aug 02, 2017 4.480 4.480 4.354 4.354 4,253 -0.14(-3.04%)
Aug 01, 2017 4.250 4.500 4.120 4.490 67,649 +0.24(+5.65%)
Jul 31, 2017 3.880 4.250 3.880 4.250 38,650 +0.37(+9.54%)
Jul 28, 2017 4.037 4.050 3.850 3.880 9,842 -0.16(-3.96%)
Jul 27, 2017 4.050 4.050 3.970 4.040 17,546 +0.03(+0.75%)
Jul 26, 2017 4.050 4.050 4.010 4.010 10,576 +0.00(+0.00%)
Jul 25, 2017 4.050 4.120 3.950 4.010 15,676 -0.04(-0.99%)
Jul 24, 2017 4.112 4.130 4.050 4.050 8,959 -0.05(-1.22%)
Jul 21, 2017 4.180 4.235 4.100 4.100 6,756 -0.12(-2.84%)
Jul 20, 2017 4.110 4.250 4.110 4.220 29,643 +0.06(+1.44%)
Jul 19, 2017 4.050 4.160 4.010 4.160 30,112 +0.08(+1.96%)
Jul 18, 2017 4.126 4.126 4.000 4.080 8,974 +0.00(+0.00%)
Jul 17, 2017 4.136 4.150 3.880 4.080 45,922 -0.12(-2.91%)
Jul 14, 2017 4.170 4.210 4.140 4.202 58,519 +0.01(+0.29%)
Jul 13, 2017 4.200 4.207 4.160 4.190 13,723 -0.04(-0.95%)
Jul 12, 2017 4.213 4.231 4.200 4.230 19,606 +0.02(+0.48%)
Jul 11, 2017 4.230 4.240 4.195 4.210 24,140 +0.00(+0.00%)
Jul 10, 2017 4.210 4.230 4.200 4.210 29,111 +0.01(+0.24%)
Jul 07, 2017 4.250 4.260 4.180 4.200 28,128 +0.03(+0.60%)
Jul 06, 2017 4.178 4.250 4.145 4.175 35,056 +0.01(+0.36%)
Jul 05, 2017 4.158 4.250 4.020 4.160 114,915 -0.07(-1.65%)
Jul 03, 2017 4.070 4.590 4.070 4.230 25,069 +0.16(+3.93%)
Jun 30, 2017 4.050 4.100 4.030 4.070 3,116 +0.06(+1.45%)
Jun 29, 2017 4.050 4.050 3.952 4.012 13,352 -0.13(-3.09%)
Jun 28, 2017 3.850 4.140 3.810 4.140 64,658 +0.29(+7.53%)
Jun 27, 2017 3.930 3.960 3.850 3.850 3,419 -0.02(-0.52%)
Jun 26, 2017 3.950 4.000 3.866 3.870 8,476 -0.08(-1.92%)
Jun 23, 2017 3.940 3.950 3.910 3.946 10,969 +0.02(+0.40%)
Jun 22, 2017 3.878 3.959 3.878 3.930 5,812 -0.02(-0.51%)
Jun 21, 2017 3.980 3.980 3.910 3.950 3,076 +0.05(+1.28%)
Jun 20, 2017 3.880 3.960 3.860 3.900 6,557 +0.00(+0.00%)
Jun 19, 2017 3.860 3.930 3.840 3.900 4,128 +0.07(+1.83%)
Jun 16, 2017 3.800 3.950 3.770 3.830 31,052 -0.02(-0.52%)
Jun 15, 2017 3.820 3.850 3.820 3.850 880 +0.02(+0.52%)
Jun 14, 2017 3.920 3.980 3.810 3.830 22,445 -0.16(-4.01%)
Jun 13, 2017 3.850 4.120 3.800 3.990 78,415 +0.14(+3.64%)
Jun 12, 2017 3.859 3.889 3.640 3.850 45,178 -0.05(-1.28%)
Jun 09, 2017 3.830 4.110 3.810 3.900 51,791 +0.09(+2.36%)
Jun 08, 2017 3.630 3.820 3.620 3.810 37,000 +0.18(+4.90%)
Jun 07, 2017 3.640 3.650 3.600 3.632 10,825 -0.01(-0.35%)
Jun 06, 2017 3.660 3.680 3.587 3.645 8,317 -0.02(-0.42%)
Jun 05, 2017 3.800 3.800 3.640 3.660 10,428 -0.12(-3.17%)
Jun 02, 2017 3.700 3.780 3.700 3.780 5,154 +0.06(+1.61%)
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.