Socket Mobile (NQ: SCKT )

2.030 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.970 2.048 1.970 2.030 14,479 +0.01(+0.50%)
Nov 29, 2022 2.003 2.020 1.979 2.020 10,445 +0.00(+0.00%)
Nov 28, 2022 2.000 2.022 1.950 2.020 6,619 +0.00(+0.00%)
Nov 25, 2022 1.950 2.070 1.950 2.020 10,417 +0.03(+1.50%)
Nov 23, 2022 1.930 2.090 1.920 1.990 29,651 +0.05(+2.58%)
Nov 22, 2022 1.940 1.990 1.940 1.940 4,103 -0.02(-1.02%)
Nov 21, 2022 1.980 2.020 1.930 1.960 25,240 -0.05(-2.49%)
Nov 18, 2022 2.020 2.055 1.930 2.010 12,084 +0.04(+1.97%)
Nov 17, 2022 1.960 2.030 1.924 1.971 12,020 +0.01(+0.57%)
Nov 16, 2022 1.970 1.974 1.890 1.960 13,720 -0.04(-2.00%)
Nov 15, 2022 2.010 2.040 2.000 2.000 13,027 +0.00(+0.00%)
Nov 14, 2022 1.950 2.050 1.930 2.000 14,318 +0.03(+1.52%)
Nov 11, 2022 1.820 2.035 1.820 1.970 40,184 +0.15(+8.24%)
Nov 10, 2022 1.760 1.820 1.750 1.820 10,075 +0.07(+4.00%)
Nov 09, 2022 1.820 1.820 1.750 1.750 23,718 -0.05(-2.78%)
Nov 08, 2022 1.770 1.910 1.770 1.800 10,791 +0.02(+1.19%)
Nov 07, 2022 1.810 1.820 1.779 1.779 20,110 -0.00(-0.07%)
Nov 04, 2022 1.800 1.860 1.771 1.780 48,904 -0.04(-2.19%)
Nov 03, 2022 1.820 1.848 1.810 1.820 23,784 -0.04(-2.15%)
Nov 02, 2022 1.890 1.900 1.840 1.860 24,473 -0.06(-3.28%)
Nov 01, 2022 1.950 1.950 1.880 1.923 44,779 -0.02(-0.87%)
Oct 31, 2022 1.970 1.980 1.920 1.940 16,179 -0.03(-1.52%)
Oct 28, 2022 2.010 2.020 1.900 1.970 70,406 -0.23(-10.45%)
Oct 27, 2022 2.200 2.275 2.020 2.200 38,800 -0.01(-0.45%)
Oct 26, 2022 2.201 2.250 2.200 2.210 2,879 +0.01(+0.45%)
Oct 25, 2022 2.060 2.200 2.060 2.200 17,134 +0.11(+5.26%)
Oct 24, 2022 2.090 2.118 2.075 2.090 2,560 -0.01(-0.48%)
Oct 21, 2022 2.120 2.150 2.078 2.100 5,911 +0.00(+0.00%)
Oct 20, 2022 2.150 2.150 2.060 2.100 3,052 -0.01(-0.47%)
Oct 19, 2022 2.060 2.120 2.060 2.110 5,705 +0.01(+0.48%)
Oct 18, 2022 2.030 2.180 2.030 2.100 16,381 +0.05(+2.44%)
Oct 17, 2022 2.020 2.055 2.009 2.050 13,115 +0.01(+0.49%)
Oct 14, 2022 2.131 2.131 2.000 2.040 2,110 +0.00(+0.00%)
Oct 13, 2022 2.030 2.100 1.980 2.040 5,481 +0.02(+0.99%)
Oct 12, 2022 2.050 2.045 2.000 2.020 11,768 -0.01(-0.49%)
Oct 11, 2022 2.110 2.140 2.020 2.030 16,599 -0.07(-3.33%)
Oct 10, 2022 2.190 2.190 2.100 2.100 3,218 -0.01(-0.47%)
Oct 07, 2022 2.180 2.193 2.110 2.110 7,153 -0.10(-4.52%)
Oct 06, 2022 2.200 2.235 2.196 2.210 2,472 -0.04(-1.78%)
Oct 05, 2022 2.288 2.288 2.210 2.250 2,568 +0.06(+2.74%)
Oct 04, 2022 2.170 2.250 2.160 2.190 8,035 +0.02(+0.92%)
Oct 03, 2022 2.120 2.190 2.110 2.170 4,458 +0.05(+2.36%)
Sep 30, 2022 2.120 2.136 2.029 2.120 18,851 +0.01(+0.47%)
Sep 29, 2022 2.060 2.110 2.050 2.110 7,865 +0.00(+0.00%)
Sep 28, 2022 2.130 2.190 2.110 2.110 7,928 -0.02(-0.94%)
Sep 27, 2022 2.130 2.186 2.090 2.130 6,821 +0.00(+0.00%)
Sep 26, 2022 2.280 2.290 2.087 2.130 21,993 -0.22(-9.36%)
Sep 23, 2022 2.320 2.380 2.210 2.350 19,193 -0.03(-1.26%)
Sep 22, 2022 2.450 2.451 2.350 2.380 4,981 -0.12(-4.99%)
Sep 21, 2022 2.600 2.600 2.453 2.505 6,469 -0.02(-0.99%)
Sep 20, 2022 2.610 2.610 2.487 2.530 4,997 +0.04(+1.61%)
Sep 19, 2022 2.660 2.660 2.488 2.490 19,561 -0.11(-4.23%)
Sep 16, 2022 2.590 2.660 2.520 2.600 15,987 -0.07(-2.62%)
Sep 15, 2022 2.690 2.700 2.660 2.670 5,424 +0.00(+0.00%)
Sep 14, 2022 2.830 2.826 2.670 2.670 16,326 -0.03(-1.11%)
Sep 13, 2022 2.780 2.780 2.691 2.700 3,210 -0.07(-2.53%)
Sep 12, 2022 2.820 2.840 2.740 2.770 6,129 +0.06(+2.21%)
Sep 09, 2022 2.710 2.790 2.710 2.710 9,347 -0.02(-0.73%)
Sep 08, 2022 2.690 2.750 2.690 2.730 9,478 +0.05(+1.86%)
Sep 07, 2022 2.650 2.707 2.650 2.680 12,658 -0.02(-0.74%)
Sep 06, 2022 2.750 2.750 2.700 2.700 18,693 -0.05(-1.82%)
Sep 02, 2022 2.790 2.810 2.750 2.750 4,491 -0.03(-1.08%)
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.