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

Socket Mobile (NQ: SCKT )

1.450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 29, 2020 1.130 1.250 1.130 1.175 4,600 +0.05(+3.98%)
May 28, 2020 1.130 1.145 1.110 1.130 6,436 +0.05(+4.63%)
May 27, 2020 1.140 1.165 1.080 1.080 3,681 -0.07(-6.34%)
May 26, 2020 1.075 1.153 1.075 1.153 4,163 +0.04(+3.88%)
May 22, 2020 1.070 1.110 1.070 1.110 7,100 +0.02(+1.83%)
May 21, 2020 1.150 1.150 1.070 1.090 3,354 -0.04(-3.54%)
May 20, 2020 1.180 1.180 0.9500 1.130 13,292 -0.05(-4.24%)
May 19, 2020 1.010 1.400 1.000 1.180 80,187 +0.13(+12.38%)
May 18, 2020 1.100 1.100 1.030 1.050 9,340 -0.04(-3.67%)
May 15, 2020 1.020 1.130 1.001 1.090 11,300 -0.07(-6.03%)
May 14, 2020 1.160 1.160 1.160 172 +0.00(+0.00%)
May 13, 2020 1.100 1.180 1.035 1.160 9,104 +0.02(+1.35%)
May 12, 2020 1.200 1.200 1.080 1.145 3,180 -0.05(-3.82%)
May 11, 2020 1.150 1.190 1.104 1.190 2,856 +0.05(+4.39%)
May 08, 2020 1.090 1.140 1.090 1.140 1,600 +0.04(+3.20%)
May 07, 2020 1.050 1.140 1.050 1.105 2,083 +0.04(+3.73%)
May 06, 2020 1.030 1.065 1.030 1.065 2,020 -0.02(-1.84%)
May 05, 2020 1.030 1.120 1.030 1.085 2,940 +0.00(+0.39%)
May 04, 2020 1.120 1.125 1.050 1.081 18,025 -0.07(-6.02%)
May 01, 2020 1.110 1.150 1.110 1.150 1,000 +0.04(+3.60%)
Apr 30, 2020 1.110 1.150 1.100 1.110 26,763 -0.13(-10.48%)
Apr 29, 2020 1.140 1.240 1.120 1.240 21,630 +0.02(+1.65%)
Apr 28, 2020 1.230 1.230 1.220 1.220 7,596 +0.01(+0.82%)
Apr 27, 2020 1.220 1.220 1.200 1.210 2,143 +0.01(+0.97%)
Apr 24, 2020 1.198 1.198 1.198 17 +0.00(+0.00%)
Apr 23, 2020 1.230 1.230 1.157 1.198 4,544 -0.02(-1.77%)
Apr 22, 2020 1.210 1.225 1.210 1.220 9,490 +0.00(+0.11%)
Apr 21, 2020 1.200 1.270 1.200 1.219 6,024 +0.01(+1.13%)
Apr 20, 2020 1.250 1.280 1.180 1.205 7,031 -0.03(-2.82%)
Apr 17, 2020 1.170 1.240 1.161 1.240 15,200 +0.12(+10.71%)
Apr 16, 2020 1.160 1.170 1.120 1.120 8,439 -0.01(-0.83%)
Apr 15, 2020 1.160 1.160 1.129 1.129 3,085 -0.03(-2.64%)
Apr 14, 2020 1.150 1.160 1.130 1.160 5,365 +0.00(+0.00%)
Apr 13, 2020 1.150 1.170 1.130 1.160 4,316 +0.06(+5.44%)
Apr 09, 2020 1.120 1.120 1.100 1.100 22,500 +0.01(+0.93%)
Apr 08, 2020 1.090 1.090 1.090 1.090 165 -0.01(-0.64%)
Apr 07, 2020 1.120 1.120 1.070 1.097 1,032 +0.01(+0.64%)
Apr 06, 2020 1.090 1.090 1.060 1.090 464 +0.00(+0.00%)
Apr 03, 2020 1.050 1.100 1.030 1.090 4,600 +0.03(+2.38%)
Apr 02, 2020 1.051 1.100 1.051 1.065 5,409 -0.04(-3.21%)
Apr 01, 2020 1.090 1.100 1.055 1.100 4,256 +0.02(+1.42%)
Mar 31, 2020 1.067 1.090 1.064 1.085 15,891 +0.04(+3.76%)
Mar 30, 2020 1.000 1.050 1.000 1.045 4,566 +0.01(+0.51%)
Mar 27, 2020 1.070 1.070 0.9600 1.040 2,700 -0.02(-1.88%)
Mar 26, 2020 0.9500 1.080 0.9100 1.060 6,684 +0.10(+10.38%)
Mar 25, 2020 1.010 1.050 0.9600 0.9602 40,593 -0.01(-1.51%)
Mar 24, 2020 0.9500 1.080 0.9500 0.9749 1,467 -0.06(-5.83%)
Mar 23, 2020 0.8900 1.035 0.8900 1.035 32,553 -0.09(-8.38%)
Mar 20, 2020 0.9420 1.180 0.9420 1.130 1,900 +0.08(+7.62%)
Mar 19, 2020 0.8540 1.121 0.8540 1.050 4,804 +0.07(+7.37%)
Mar 18, 2020 1.010 1.012 0.7600 0.9779 42,185 -0.08(-7.88%)
Mar 17, 2020 1.170 1.170 0.9800 1.062 3,841 +0.13(+14.11%)
Mar 16, 2020 1.030 1.210 0.9303 0.9303 40,001 -0.32(-25.35%)
Mar 13, 2020 1.090 1.340 1.080 1.246 12,500 +0.02(+1.82%)
Mar 12, 2020 1.224 1.224 1.106 1.224 1,406 -0.03(-2.09%)
Mar 11, 2020 1.330 1.385 1.225 1.250 17,323 -0.23(-15.48%)
Mar 10, 2020 1.480 1.480 1.479 1.479 448 +0.05(+3.43%)
Mar 09, 2020 1.480 1.487 1.430 1.430 26,220 -0.05(-3.38%)
Mar 06, 2020 1.510 1.550 1.480 1.480 4,700 -0.05(-3.27%)
Mar 05, 2020 1.530 1.530 1.530 89 +0.00(+0.00%)
Mar 04, 2020 1.560 1.560 1.471 1.530 3,827 +0.02(+1.32%)
Mar 03, 2020 1.510 1.530 1.482 1.510 28,531 -0.01(-0.66%)
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.