Socket Mobile (NQ: SCKT )

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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