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

Socket Mobile (NQ: SCKT )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 1.130 1.200 1.130 1.170 17,967 -0.03(-2.50%)
Aug 30, 2024 1.190 1.200 1.150 1.200 22,041 +0.00(+0.00%)
Aug 29, 2024 1.198 1.220 1.120 1.200 37,741 +0.00(+0.00%)
Aug 28, 2024 1.120 1.200 1.120 1.200 17,934 +0.02(+1.69%)
Aug 27, 2024 1.140 1.190 1.106 1.180 40,583 +0.04(+3.51%)
Aug 26, 2024 1.000 1.160 1.000 1.140 44,722 +0.10(+9.62%)
Aug 23, 2024 0.9900 1.070 0.9601 1.040 65,771 +0.06(+5.58%)
Aug 22, 2024 0.9416 0.9850 0.9406 0.9850 5,464 +0.05(+4.79%)
Aug 21, 2024 0.9600 0.9850 0.9302 0.9400 38,038 -0.05(-4.57%)
Aug 20, 2024 0.9300 1.010 0.9300 0.9850 5,403 +0.05(+5.90%)
Aug 19, 2024 0.9500 0.9874 0.9300 0.9301 18,026 -0.02(-2.09%)
Aug 16, 2024 0.9900 0.9999 0.9500 0.9500 1,998 -0.05(-5.00%)
Aug 15, 2024 0.9900 1.000 0.9500 1.000 9,266 +0.00(+0.00%)
Aug 14, 2024 1.000 1.020 0.9995 1.000 1,711 -0.02(-1.96%)
Aug 13, 2024 1.090 1.090 0.9201 1.020 15,776 +0.02(+2.00%)
Aug 12, 2024 0.9300 1.139 0.9300 1.000 18,821 +0.04(+4.55%)
Aug 09, 2024 0.9450 0.9900 0.9450 0.9565 3,949 +0.01(+0.68%)
Aug 08, 2024 0.9900 0.9900 0.9100 0.9500 5,235 +0.00(+0.00%)
Aug 07, 2024 0.9500 0.9875 0.9405 0.9500 7,341 +0.00(+0.00%)
Aug 06, 2024 0.9900 0.9901 0.9500 0.9500 17,571 -0.05(-4.81%)
Aug 05, 2024 0.9800 1.010 0.9650 0.9980 17,934 -0.00(-0.20%)
Aug 02, 2024 1.060 1.060 0.9700 1.000 12,043 -0.07(-6.54%)
Aug 01, 2024 1.020 1.130 1.020 1.070 23,180 -0.06(-5.31%)
Jul 31, 2024 1.150 1.165 1.121 1.130 6,119 +0.00(+0.00%)
Jul 30, 2024 1.160 1.160 1.110 1.130 8,374 -0.02(-1.74%)
Jul 29, 2024 1.140 1.160 1.140 1.150 21,498 +0.01(+0.88%)
Jul 26, 2024 1.130 1.150 1.120 1.140 2,841 +0.02(+1.79%)
Jul 25, 2024 1.179 1.179 1.120 1.120 1,891 -0.06(-5.08%)
Jul 24, 2024 1.190 1.190 1.159 1.180 3,905 +0.00(+0.00%)
Jul 23, 2024 1.140 1.199 1.120 1.180 12,908 +0.01(+1.29%)
Jul 22, 2024 1.140 1.200 1.140 1.165 4,860 +0.03(+2.19%)
Jul 19, 2024 1.120 1.179 1.120 1.140 1,407 +0.00(+0.00%)
Jul 18, 2024 1.160 1.160 1.120 1.140 4,770 -0.01(-0.87%)
Jul 17, 2024 1.160 1.162 1.110 1.150 28,830 -0.02(-1.71%)
Jul 16, 2024 1.160 1.199 1.140 1.170 6,014 +0.02(+1.97%)
Jul 15, 2024 1.150 1.150 1.090 1.147 5,268 +0.04(+3.52%)
Jul 12, 2024 1.120 1.140 1.080 1.108 11,744 -0.01(-1.04%)
Jul 11, 2024 1.110 1.120 1.080 1.120 12,279 +0.00(+0.00%)
Jul 10, 2024 1.100 1.133 1.100 1.120 2,188 +0.01(+0.90%)
Jul 09, 2024 1.170 1.170 1.090 1.110 4,654 +0.03(+2.75%)
Jul 08, 2024 1.080 1.180 1.080 1.080 12,197 +0.00(+0.03%)
Jul 05, 2024 1.075 1.100 1.060 1.080 3,440 -0.02(-1.83%)
Jul 03, 2024 1.140 1.140 1.100 1.100 2,517 -0.02(-1.78%)
Jul 02, 2024 1.120 1.120 1.080 1.120 1,942 +0.03(+3.10%)
Jul 01, 2024 1.076 1.120 1.076 1.086 2,116 +0.01(+0.58%)
Jun 28, 2024 1.080 1.090 1.065 1.080 19,383 -0.02(-1.61%)
Jun 27, 2024 1.080 1.100 1.075 1.098 5,252 +0.02(+1.64%)
Jun 26, 2024 1.100 1.120 1.080 1.080 5,541 -0.04(-3.55%)
Jun 25, 2024 1.170 1.170 1.100 1.120 4,489 -0.00(-0.03%)
Jun 24, 2024 1.120 1.155 1.105 1.120 8,357 -0.03(-2.61%)
Jun 21, 2024 1.130 1.150 1.120 1.150 7,001 +0.02(+2.22%)
Jun 20, 2024 1.120 1.150 1.120 1.125 4,755 -0.00(-0.44%)
Jun 18, 2024 1.120 1.175 1.120 1.130 6,039 +0.02(+1.88%)
Jun 17, 2024 1.150 1.150 1.100 1.109 12,163 -0.05(-3.97%)
Jun 14, 2024 1.160 1.191 1.155 1.155 15,391 -0.00(-0.43%)
Jun 13, 2024 1.160 1.210 1.160 1.160 2,901 -0.02(-1.69%)
Jun 12, 2024 1.170 1.190 1.160 1.180 11,853 -0.02(-1.67%)
Jun 11, 2024 1.150 1.200 1.150 1.200 3,075 +0.02(+1.69%)
Jun 10, 2024 1.170 1.231 1.140 1.180 3,834 +0.01(+0.64%)
Jun 07, 2024 1.220 1.220 1.160 1.173 4,129 -0.02(-1.47%)
Jun 06, 2024 1.240 1.240 1.150 1.190 4,882 -0.01(-0.83%)
Jun 05, 2024 1.230 1.240 1.161 1.200 27,166 -0.01(-0.83%)
Jun 04, 2024 1.235 1.235 1.200 1.210 7,710 -0.01(-0.82%)
Jun 03, 2024 1.200 1.250 1.200 1.220 6,369 -0.02(-1.61%)
May 31, 2024 1.240 1.250 1.200 1.240 12,890 -0.04(-3.13%)
May 30, 2024 1.271 1.280 1.181 1.280 10,352 -0.02(-1.53%)
May 29, 2024 1.260 1.344 1.250 1.300 10,225 -0.02(-1.54%)
May 28, 2024 1.350 1.380 1.320 1.320 23,613 -0.05(-3.62%)
May 24, 2024 1.330 1.390 1.330 1.370 12,073 +0.08(+6.20%)
May 23, 2024 1.360 1.380 1.240 1.290 34,569 -0.07(-5.15%)
May 22, 2024 1.500 1.500 1.280 1.360 49,618 -0.16(-10.53%)
May 21, 2024 1.530 1.530 1.450 1.520 32,838 +0.01(+0.66%)
May 20, 2024 1.480 1.530 1.470 1.510 39,487 +0.04(+2.72%)
May 17, 2024 1.440 1.480 1.420 1.470 79,448 +0.02(+1.38%)
May 16, 2024 1.400 1.460 1.400 1.450 60,948 +0.02(+1.40%)
May 15, 2024 1.440 1.460 1.420 1.430 58,980 +0.01(+0.70%)
May 14, 2024 1.300 1.440 1.291 1.420 62,573 +0.08(+6.37%)
May 13, 2024 1.260 1.340 1.230 1.335 46,919 +0.05(+4.30%)
May 10, 2024 1.300 1.330 1.200 1.280 67,700 +0.02(+1.59%)
May 09, 2024 1.250 1.260 1.205 1.260 9,616 +0.01(+0.80%)
May 08, 2024 1.230 1.250 1.155 1.250 13,193 +0.01(+0.81%)
May 07, 2024 1.180 1.260 1.170 1.240 43,878 +0.11(+9.73%)
May 06, 2024 1.090 1.160 1.090 1.130 19,370 +0.04(+3.67%)
May 03, 2024 1.100 1.100 1.070 1.090 9,066 +0.01(+0.94%)
May 02, 2024 1.070 1.084 1.070 1.080 6,609 -0.00(-0.01%)
May 01, 2024 1.100 1.100 1.070 1.080 2,981 +0.01(+0.93%)
Apr 30, 2024 1.070 1.100 1.036 1.070 15,773 +0.00(+0.21%)
Apr 29, 2024 1.030 1.080 1.030 1.068 13,902 +0.05(+4.48%)
Apr 26, 2024 1.020 1.080 1.010 1.022 5,336 +0.01(+1.18%)
Apr 25, 2024 1.052 1.052 1.010 1.010 8,578 -0.03(-2.88%)
Apr 24, 2024 1.010 1.080 1.010 1.040 3,011 +0.01(+0.91%)
Apr 23, 2024 0.9900 1.080 0.9900 1.031 6,616 -0.06(-5.45%)
Apr 22, 2024 1.100 1.100 1.030 1.090 3,234 +0.06(+5.83%)
Apr 19, 2024 1.020 1.080 1.020 1.030 7,201 +0.01(+0.98%)
Apr 18, 2024 1.020 1.050 1.020 1.020 4,535 -0.02(-1.92%)
Apr 17, 2024 1.030 1.080 1.030 1.040 13,838 -0.05(-4.59%)
Apr 16, 2024 1.000 1.090 1.000 1.090 12,675 +0.06(+5.31%)
Apr 15, 2024 1.040 1.050 1.020 1.035 3,582 -0.05(-4.17%)
Apr 12, 2024 1.040 1.080 1.030 1.080 4,520 +0.03(+2.86%)
Apr 11, 2024 1.070 1.080 1.050 1.050 10,247 -0.02(-1.87%)
Apr 10, 2024 1.080 1.100 1.070 1.070 4,909 -0.02(-1.83%)
Apr 09, 2024 1.100 1.100 1.080 1.090 5,972 +0.01(+0.93%)
Apr 08, 2024 1.080 1.080 1.070 1.080 2,976 +0.01(+0.93%)
Apr 05, 2024 1.099 1.100 1.060 1.070 18,271 -0.01(-0.63%)
Apr 04, 2024 1.100 1.100 1.060 1.077 16,687 -0.01(-0.52%)
Apr 03, 2024 1.030 1.098 1.030 1.083 46,020 +0.05(+5.10%)
Apr 02, 2024 1.020 1.035 1.000 1.030 11,315 +0.03(+2.49%)
Apr 01, 2024 1.030 1.049 1.000 1.005 11,749 -0.02(-1.47%)
Mar 28, 2024 1.040 1.040 1.020 1.020 4,894 -0.03(-2.84%)
Mar 27, 2024 1.032 1.050 1.030 1.050 14,015 -0.00(-0.02%)
Mar 26, 2024 1.030 1.050 1.030 1.050 12,620 +0.02(+1.94%)
Mar 25, 2024 1.030 1.050 1.030 1.030 23,588 +0.00(+0.00%)
Mar 22, 2024 1.000 1.030 1.000 1.030 5,497 +0.03(+3.00%)
Mar 21, 2024 1.010 1.030 1.000 1.000 4,934 -0.03(-2.91%)
Mar 20, 2024 1.015 1.030 1.000 1.030 2,555 +0.03(+3.00%)
Mar 19, 2024 1.010 1.030 0.9946 1.000 14,670 -0.01(-0.99%)
Mar 18, 2024 1.010 1.020 0.9800 1.010 7,907 +0.02(+2.02%)
Mar 15, 2024 1.040 1.040 0.9900 0.9900 9,094 -0.05(-4.81%)
Mar 14, 2024 1.010 1.040 1.000 1.040 24,380 +0.04(+4.00%)
Mar 13, 2024 1.000 1.040 1.000 1.000 12,861 -0.02(-1.96%)
Mar 12, 2024 1.030 1.050 0.9800 1.020 429,402 -0.04(-3.77%)
Mar 11, 2024 1.070 1.070 1.060 1.060 3,876 +0.01(+0.95%)
Mar 08, 2024 1.050 1.070 1.045 1.050 17,212 +0.01(+0.96%)
Mar 07, 2024 1.040 1.058 1.040 1.040 11,420 +0.00(+0.00%)
Mar 06, 2024 1.020 1.055 1.010 1.040 19,815 +0.00(+0.00%)
Mar 05, 2024 1.040 1.060 1.024 1.040 21,471 -0.02(-1.89%)
Mar 04, 2024 1.060 1.070 1.030 1.060 23,895 -0.01(-0.93%)
Mar 01, 2024 1.020 1.079 1.020 1.070 9,628 +0.02(+1.90%)
Feb 29, 2024 1.060 1.085 1.033 1.050 5,130 +0.02(+1.76%)
Feb 28, 2024 1.070 1.099 1.020 1.032 32,674 +0.01(+1.16%)
Feb 27, 2024 1.040 1.070 1.010 1.020 10,560 -0.05(-4.67%)
Feb 26, 2024 1.095 1.095 1.049 1.070 11,599 +0.01(+0.94%)
Feb 23, 2024 1.090 1.090 1.060 1.060 11,255 +0.00(+0.00%)
Feb 22, 2024 1.100 1.100 1.040 1.060 8,000 +0.01(+0.95%)
Feb 21, 2024 1.077 1.109 1.050 1.050 14,148 -0.02(-1.87%)
Feb 20, 2024 1.080 1.120 1.070 1.070 14,614 -0.03(-2.73%)
Feb 16, 2024 1.100 1.100 1.080 1.100 5,333 +0.01(+0.92%)
Feb 15, 2024 1.100 1.100 1.080 1.090 4,531 +0.00(+0.00%)
Feb 14, 2024 1.110 1.120 1.080 1.090 13,438 +0.01(+0.93%)
Feb 13, 2024 1.078 1.122 1.070 1.080 4,618 +0.01(+0.93%)
Feb 12, 2024 1.060 1.123 1.060 1.070 13,011 -0.01(-0.93%)
Feb 09, 2024 1.120 1.120 1.070 1.080 18,920 -0.03(-3.05%)
Feb 08, 2024 1.100 1.130 1.090 1.114 9,824 +0.02(+2.20%)
Feb 07, 2024 1.090 1.120 1.090 1.090 18,520 +0.00(+0.00%)
Feb 06, 2024 1.090 1.100 1.090 1.090 11,476 -0.00(-0.46%)
Feb 05, 2024 1.110 1.110 1.080 1.095 9,492 +0.01(+1.39%)
Feb 02, 2024 1.120 1.130 1.080 1.080 11,743 -0.04(-3.57%)
Feb 01, 2024 1.140 1.140 1.120 1.120 12,081 +0.00(+0.00%)
Jan 31, 2024 1.130 1.148 1.120 1.120 4,434 -0.01(-0.88%)
Jan 30, 2024 1.140 1.141 1.130 1.130 11,173 +0.00(+0.00%)
Jan 29, 2024 1.120 1.140 1.120 1.130 10,944 -0.01(-0.88%)
Jan 26, 2024 1.160 1.180 1.120 1.140 11,207 -0.04(-3.39%)
Jan 25, 2024 1.130 1.180 1.120 1.180 12,673 +0.06(+5.36%)
Jan 24, 2024 1.120 1.148 1.120 1.120 17,202 +0.00(+0.00%)
Jan 23, 2024 1.120 1.140 1.120 1.120 10,160 +0.00(+0.00%)
Jan 22, 2024 1.120 1.144 1.120 1.120 4,783 -0.00(-0.20%)
Jan 19, 2024 1.130 1.147 1.102 1.122 4,964 +0.02(+2.12%)
Jan 18, 2024 1.095 1.130 1.089 1.099 3,970 +0.00(+0.09%)
Jan 17, 2024 1.120 1.150 1.088 1.098 15,588 -0.04(-3.20%)
Jan 16, 2024 1.110 1.150 1.110 1.134 5,825 +0.00(+0.38%)
Jan 12, 2024 1.150 1.150 1.100 1.130 22,121 -0.02(-1.74%)
Jan 11, 2024 1.150 1.193 1.143 1.150 10,961 -0.05(-3.87%)
Jan 10, 2024 1.181 1.200 1.161 1.196 13,218 +0.02(+1.38%)
Jan 09, 2024 1.165 1.180 1.157 1.180 6,334 +0.02(+1.72%)
Jan 08, 2024 1.140 1.170 1.141 1.160 6,221 +0.00(+0.09%)
Jan 05, 2024 1.125 1.160 1.125 1.159 2,770 +0.03(+2.57%)
Jan 04, 2024 1.160 1.165 1.100 1.130 11,575 -0.03(-2.16%)
Jan 03, 2024 1.180 1.180 1.155 1.155 22,691 -0.01(-1.28%)
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.