Socket Mobile (NQ: SCKT )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.