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

Socket Mobile (NQ: SCKT )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 1, 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 (%)
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%)
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.