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

Socket Mobile, Inc. - Common Stock (NQ: SCKT )

1.505 -0.115 (-7.10%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 1.590 1.615 1.590 1.615 8,682 +0.02(+1.57%)
Jan 23, 2025 1.570 1.630 1.570 1.590 6,555 +0.01(+0.63%)
Jan 22, 2025 1.630 1.630 1.560 1.580 49,891 -0.01(-0.63%)
Jan 21, 2025 1.520 1.720 1.511 1.590 122,129 +0.10(+6.61%)
Jan 17, 2025 1.540 1.540 1.490 1.491 13,785 -0.02(-1.23%)
Jan 16, 2025 1.470 1.530 1.465 1.510 2,232 +0.02(+1.61%)
Jan 15, 2025 1.460 1.500 1.430 1.486 10,748 +0.02(+1.10%)
Jan 14, 2025 1.500 1.500 1.450 1.470 15,326 -0.03(-2.00%)
Jan 13, 2025 1.400 1.510 1.380 1.500 11,223 +0.11(+7.91%)
Jan 10, 2025 1.370 1.510 1.370 1.390 7,887 -0.13(-8.55%)
Jan 08, 2025 1.540 1.540 1.500 1.520 9,964 -0.01(-0.65%)
Jan 07, 2025 1.500 1.539 1.470 1.530 19,164 +0.03(+2.00%)
Jan 06, 2025 1.420 1.500 1.330 1.500 66,751 +0.16(+11.94%)
Jan 03, 2025 1.400 1.400 1.300 1.340 35,974 +0.02(+1.52%)
Jan 02, 2025 1.290 1.370 1.290 1.320 24,350 -0.01(-0.75%)
Dec 31, 2024 1.330 0 +0.01(+0.76%)
Dec 30, 2024 1.350 1.400 1.310 1.320 22,989 -0.02(-1.50%)
Dec 27, 2024 1.320 1.394 1.320 1.340 20,151 +0.01(+0.76%)
Dec 26, 2024 1.320 1.330 1.300 1.330 8,475 +0.06(+4.72%)
Dec 24, 2024 1.340 1.340 1.270 1.270 6,249 -0.06(-4.50%)
Dec 23, 2024 1.305 1.350 1.268 1.330 17,860 -0.01(-0.75%)
Dec 20, 2024 1.320 1.360 1.261 1.340 7,941 +0.06(+4.69%)
Dec 19, 2024 1.310 1.350 1.280 1.280 12,671 -0.05(-3.76%)
Dec 18, 2024 1.400 1.420 1.310 1.330 14,613 -0.08(-6.01%)
Dec 17, 2024 1.420 1.446 1.390 1.415 10,922 -0.05(-3.16%)
Dec 16, 2024 1.450 1.461 1.379 1.461 10,288 -0.01(-0.61%)
Dec 13, 2024 1.310 1.470 1.310 1.470 15,338 +0.08(+5.76%)
Dec 12, 2024 1.440 1.440 1.300 1.390 14,480 -0.05(-3.47%)
Dec 11, 2024 1.510 1.510 1.420 1.440 6,576 -0.01(-0.69%)
Dec 10, 2024 1.470 1.520 1.440 1.450 23,671 +0.00(+0.21%)
Dec 09, 2024 1.430 1.480 1.410 1.447 12,668 +0.01(+0.48%)
Dec 06, 2024 1.430 1.475 1.400 1.440 19,958 +0.04(+2.86%)
Dec 05, 2024 1.430 1.490 1.400 1.400 23,010 -0.07(-4.76%)
Dec 04, 2024 1.450 1.510 1.370 1.470 23,913 +0.00(+0.34%)
Dec 03, 2024 1.480 1.520 1.430 1.465 38,198 +0.01(+0.34%)
Dec 02, 2024 1.620 1.620 1.450 1.460 35,584 -0.16(-9.88%)
Nov 29, 2024 1.510 1.620 1.450 1.620 29,318 +0.12(+8.00%)
Nov 27, 2024 1.490 1.520 1.413 1.500 42,322 -0.01(-0.66%)
Nov 26, 2024 1.540 1.550 1.500 1.510 29,661 +0.01(+0.67%)
Nov 25, 2024 1.450 1.550 1.420 1.500 76,735 +0.03(+2.04%)
Nov 22, 2024 1.470 1.470 1.390 1.470 50,036 -0.01(-0.68%)
Nov 21, 2024 1.500 1.500 1.450 1.480 31,321 +0.03(+2.07%)
Nov 20, 2024 1.460 1.460 1.400 1.450 25,920 +0.02(+1.40%)
Nov 19, 2024 1.340 1.440 1.340 1.430 94,186 +0.08(+5.93%)
Nov 18, 2024 1.350 1.380 1.320 1.350 29,797 +0.00(+0.00%)
Nov 15, 2024 1.300 1.350 1.260 1.350 18,290 +0.01(+0.75%)
Nov 14, 2024 1.350 1.380 1.240 1.340 33,840 -0.05(-3.60%)
Nov 13, 2024 1.330 1.430 1.259 1.390 153,650 +0.17(+13.93%)
Nov 12, 2024 1.160 1.225 1.150 1.220 40,055 +0.03(+2.52%)
Nov 11, 2024 1.160 1.190 1.120 1.190 14,311 +0.01(+0.85%)
Nov 08, 2024 1.150 1.180 1.140 1.180 13,946 +0.00(+0.00%)
Nov 07, 2024 1.160 1.190 1.130 1.180 24,186 +0.01(+0.85%)
Nov 06, 2024 1.130 1.200 1.119 1.170 20,838 +0.03(+2.63%)
Nov 05, 2024 1.160 1.180 1.110 1.140 21,096 -0.04(-3.39%)
Nov 04, 2024 1.120 1.180 1.120 1.180 28,020 +0.06(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.