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 (%)
May 31, 2017 3.600 3.880 3.581 3.760 58,527 +0.21(+5.92%)
May 30, 2017 3.650 3.680 3.500 3.550 14,218 -0.11(-3.01%)
May 26, 2017 3.580 3.660 3.520 3.660 22,628 +0.06(+1.81%)
May 25, 2017 3.720 3.820 3.550 3.595 37,145 -0.12(-3.36%)
May 24, 2017 3.800 4.020 3.710 3.720 28,659 -0.13(-3.38%)
May 23, 2017 3.810 4.020 3.810 3.850 9,787 +0.00(+0.00%)
May 22, 2017 3.920 3.928 3.770 3.850 41,371 -0.06(-1.53%)
May 19, 2017 3.860 3.940 3.780 3.910 23,772 +0.04(+1.05%)
May 18, 2017 3.850 4.000 3.850 3.869 8,541 +0.01(+0.25%)
May 17, 2017 3.970 4.043 3.850 3.860 10,676 -0.19(-4.69%)
May 16, 2017 4.200 4.200 4.000 4.050 58,525 -0.13(-3.11%)
May 15, 2017 3.970 4.180 3.860 4.180 38,746 +0.21(+5.29%)
May 12, 2017 3.920 4.010 3.920 3.970 28,133 +0.05(+1.28%)
May 11, 2017 3.910 4.040 3.900 3.920 14,002 -0.05(-1.19%)
May 10, 2017 3.910 4.200 3.850 3.967 23,952 +0.04(+0.95%)
May 09, 2017 4.100 4.100 3.877 3.930 41,158 -0.18(-4.38%)
May 08, 2017 4.110 4.110 4.067 4.110 26,902 -0.01(-0.24%)
May 05, 2017 4.150 4.150 4.120 4.120 8,550 -0.05(-1.20%)
May 04, 2017 4.160 4.170 4.102 4.170 18,038 +0.01(+0.24%)
May 03, 2017 4.160 4.190 4.160 4.160 22,987 -0.02(-0.48%)
May 02, 2017 4.250 4.280 4.160 4.180 7,178 -0.07(-1.65%)
May 01, 2017 4.350 4.350 4.240 4.250 21,288 -0.13(-2.97%)
Apr 28, 2017 4.340 4.400 4.020 4.380 199,543 +0.17(+4.04%)
Apr 27, 2017 4.340 4.340 4.200 4.210 27,060 -0.08(-1.81%)
Apr 26, 2017 4.451 4.451 4.250 4.288 49,327 -0.16(-3.65%)
Apr 25, 2017 4.480 4.500 4.420 4.450 16,857 +0.02(+0.45%)
Apr 24, 2017 4.400 4.474 4.380 4.430 22,973 +0.08(+1.84%)
Apr 21, 2017 4.230 4.350 4.230 4.350 7,802 +0.05(+1.16%)
Apr 20, 2017 4.300 4.300 4.240 4.300 15,883 +0.02(+0.47%)
Apr 19, 2017 4.230 4.290 4.200 4.280 3,471 +0.11(+2.64%)
Apr 18, 2017 4.250 4.250 4.170 4.170 12,640 -0.05(-1.18%)
Apr 17, 2017 4.230 4.248 4.160 4.220 27,012 +0.01(+0.24%)
Apr 13, 2017 4.270 4.270 4.160 4.210 16,105 -0.01(-0.24%)
Apr 12, 2017 4.228 4.270 4.190 4.220 8,716 +0.02(+0.48%)
Apr 11, 2017 4.280 4.280 4.200 4.200 8,015 -0.02(-0.47%)
Apr 10, 2017 4.290 4.290 4.191 4.220 16,079 +0.03(+0.72%)
Apr 07, 2017 4.130 4.247 4.040 4.190 33,421 -0.02(-0.48%)
Apr 06, 2017 4.240 4.300 4.200 4.210 47,119 -0.07(-1.64%)
Apr 05, 2017 4.280 4.447 4.228 4.280 19,123 +0.07(+1.66%)
Apr 04, 2017 4.210 4.340 4.200 4.210 11,145 -0.01(-0.24%)
Apr 03, 2017 4.310 4.450 4.210 4.220 72,857 -0.07(-1.63%)
Mar 31, 2017 4.287 4.370 4.150 4.290 23,475 -0.01(-0.23%)
Mar 30, 2017 4.290 4.432 4.270 4.300 6,374 -0.03(-0.69%)
Mar 29, 2017 4.270 4.340 4.260 4.330 6,959 +0.07(+1.64%)
Mar 28, 2017 4.421 4.421 4.260 4.260 6,654 -0.17(-3.84%)
Mar 27, 2017 4.376 4.450 4.376 4.430 9,337 +0.03(+0.72%)
Mar 24, 2017 4.410 4.440 4.398 4.398 1,993 -0.01(-0.27%)
Mar 23, 2017 4.350 4.570 4.333 4.410 5,305 +0.00(+0.00%)
Mar 22, 2017 4.580 4.580 4.096 4.410 37,469 -0.23(-4.96%)
Mar 21, 2017 4.780 4.851 4.606 4.640 8,516 -0.14(-2.93%)
Mar 20, 2017 4.820 4.820 4.656 4.780 11,729 +0.04(+0.84%)
Mar 17, 2017 4.604 4.740 4.560 4.740 18,400 +0.22(+4.87%)
Mar 16, 2017 4.470 4.580 4.390 4.520 7,484 +0.02(+0.44%)
Mar 15, 2017 4.400 4.530 4.400 4.500 7,878 +0.07(+1.58%)
Mar 14, 2017 4.530 4.544 4.390 4.430 42,742 -0.17(-3.70%)
Mar 13, 2017 4.830 4.840 4.550 4.600 58,744 -0.23(-4.76%)
Mar 10, 2017 4.900 4.900 4.800 4.830 16,347 -0.02(-0.36%)
Mar 09, 2017 4.810 4.900 4.760 4.847 41,944 +0.06(+1.20%)
Mar 08, 2017 4.740 4.800 4.736 4.790 25,679 +0.08(+1.70%)
Mar 07, 2017 4.780 4.840 4.651 4.710 22,071 +0.03(+0.64%)
Mar 06, 2017 4.520 4.750 4.500 4.680 53,468 +0.19(+4.23%)
Mar 03, 2017 4.480 4.500 4.450 4.490 22,050 +0.01(+0.29%)
Mar 02, 2017 4.350 4.480 4.320 4.477 57,464 +0.13(+2.92%)
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.