Socket Mobile (NQ: SCKT )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.460 3.727 3.680 57,480 +0.22(+6.36%)
Jan 28, 2022 3.370 3.510 3.310 3.460 41,105 +0.07(+2.06%)
Jan 27, 2022 3.500 3.540 3.350 3.390 40,772 -0.02(-0.59%)
Jan 26, 2022 3.700 3.700 3.360 3.410 44,116 -0.21(-5.80%)
Jan 25, 2022 3.470 3.680 3.470 3.620 19,267 +0.02(+0.56%)
Jan 24, 2022 3.610 3.640 3.280 3.600 78,810 -0.09(-2.44%)
Jan 21, 2022 3.780 3.783 3.600 3.690 116,502 -0.09(-2.38%)
Jan 20, 2022 3.800 3.950 3.780 3.780 102,398 -0.02(-0.53%)
Jan 19, 2022 3.880 3.880 3.780 3.800 21,727 -0.08(-2.06%)
Jan 18, 2022 3.880 3.905 3.799 3.880 27,009 -0.06(-1.52%)
Jan 14, 2022 3.940 0 -0.14(-3.43%)
Jan 13, 2022 4.120 4.130 3.900 4.080 78,097 +0.01(+0.25%)
Jan 12, 2022 4.050 4.100 3.950 4.070 36,014 +0.04(+0.99%)
Jan 11, 2022 3.900 4.155 3.900 4.030 41,273 +0.08(+2.03%)
Jan 10, 2022 4.050 4.270 3.860 3.950 45,688 -0.12(-2.95%)
Jan 07, 2022 4.070 4.250 4.020 4.070 25,284 +0.00(+0.00%)
Jan 06, 2022 4.060 4.230 4.030 4.070 30,000 -0.03(-0.73%)
Jan 05, 2022 4.240 4.330 4.060 4.100 59,019 -0.18(-4.21%)
Jan 04, 2022 4.390 4.580 4.240 4.280 228,488 -0.05(-1.15%)
Jan 03, 2022 4.120 4.410 4.080 4.330 68,454 +0.25(+6.13%)
Dec 31, 2021 4.160 4.220 4.010 4.080 199,004 -0.08(-1.92%)
Dec 30, 2021 4.050 4.422 4.050 4.160 104,795 +0.02(+0.48%)
Dec 29, 2021 4.300 4.603 4.050 4.140 194,306 -0.18(-4.17%)
Dec 28, 2021 4.560 4.580 4.300 4.320 113,123 -0.28(-6.09%)
Dec 27, 2021 4.650 4.730 4.560 4.600 61,486 -0.05(-1.08%)
Dec 23, 2021 4.630 4.683 4.510 4.650 60,206 -0.06(-1.27%)
Dec 22, 2021 4.900 4.910 4.620 4.710 46,735 -0.04(-0.84%)
Dec 21, 2021 4.580 4.810 4.560 4.750 48,060 +0.16(+3.49%)
Dec 20, 2021 4.650 4.810 4.500 4.590 83,697 -0.23(-4.77%)
Dec 17, 2021 4.560 4.840 4.545 4.820 46,032 +0.15(+3.21%)
Dec 16, 2021 4.810 4.950 4.543 4.670 33,488 -0.28(-5.66%)
Dec 15, 2021 4.690 4.970 4.510 4.950 65,906 +0.29(+6.22%)
Dec 14, 2021 4.800 4.830 4.390 4.660 89,617 -0.16(-3.32%)
Dec 13, 2021 5.030 5.070 4.800 4.820 52,126 -0.28(-5.49%)
Dec 10, 2021 5.200 5.250 5.020 5.100 28,529 -0.08(-1.54%)
Dec 09, 2021 5.200 5.240 5.080 5.180 41,657 +0.02(+0.30%)
Dec 08, 2021 5.150 5.240 5.149 5.165 25,726 +0.01(+0.29%)
Dec 07, 2021 5.150 5.240 4.950 5.150 60,613 +0.09(+1.78%)
Dec 06, 2021 4.880 5.130 4.750 5.060 120,791 +0.18(+3.69%)
Dec 03, 2021 5.180 5.200 4.765 4.880 81,797 -0.32(-6.15%)
Dec 02, 2021 5.050 5.250 5.050 5.200 49,260 +0.18(+3.59%)
Dec 01, 2021 5.250 5.250 5.020 5.020 48,982 -0.09(-1.76%)
Nov 30, 2021 5.440 5.480 5.080 5.110 49,358 -0.40(-7.26%)
Nov 29, 2021 5.310 5.750 5.129 5.510 109,805 +0.33(+6.37%)
Nov 26, 2021 5.240 5.300 5.051 5.180 48,525 -0.22(-4.07%)
Nov 24, 2021 5.320 5.460 5.300 5.400 44,363 -0.01(-0.18%)
Nov 23, 2021 5.015 5.540 5.011 5.410 95,738 +0.33(+6.50%)
Nov 22, 2021 5.560 5.600 5.030 5.080 165,392 -0.47(-8.47%)
Nov 19, 2021 5.630 5.670 5.530 5.550 54,542 -0.12(-2.12%)
Nov 18, 2021 5.850 5.720 5.530 5.670 143,369 -0.18(-3.08%)
Nov 17, 2021 6.000 6.100 5.795 5.850 87,276 -0.18(-2.99%)
Nov 16, 2021 6.160 6.170 6.000 6.030 52,535 -0.15(-2.43%)
Nov 15, 2021 6.190 6.240 6.080 6.180 91,883 +0.02(+0.32%)
Nov 12, 2021 6.160 6.281 6.130 6.160 56,369 -0.03(-0.48%)
Nov 11, 2021 6.400 6.437 6.150 6.190 46,491 -0.15(-2.37%)
Nov 10, 2021 6.320 6.340 95,736 -0.01(-0.16%)
Nov 09, 2021 6.290 6.430 6.240 6.350 58,366 +0.02(+0.32%)
Nov 08, 2021 6.230 6.390 6.220 6.330 52,484 +0.07(+1.12%)
Nov 05, 2021 6.190 6.370 6.140 6.260 102,389 +0.01(+0.16%)
Nov 04, 2021 6.360 6.390 6.200 6.250 67,004 -0.02(-0.32%)
Nov 03, 2021 6.350 6.450 6.170 6.270 128,302 -0.01(-0.16%)
Nov 02, 2021 6.260 6.299 6.110 6.280 95,601 -0.04(-0.63%)
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.