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

0.9268 +0.0068 (+0.74%)

Streaming Delayed Price Updated: 3:34 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.9252	0.9599	0.9000	0.9198	33,254	-0.03(-3.18%)
Apr 21, 2026	0.9201	0.9700	0.9201	0.9500	35,311	+0.03(+3.75%)
Apr 20, 2026	0.9114	0.9289	0.9000	0.9157	64,499	-0.01(-1.54%)
Apr 17, 2026	0.9300	0.9300	0.8679	0.9300	154,740	-0.02(-1.72%)
Apr 16, 2026	0.8840	0.9779	0.8361	0.9463	122,214	+0.06(+6.94%)
Apr 15, 2026	0.8400	0.8856	0.8338	0.8849	18,221	+0.03(+4.11%)
Apr 14, 2026	0.8558	0.8613	0.8248	0.8500	19,625	-0.01(-1.17%)
Apr 13, 2026	0.8800	0.9140	0.8540	0.8601	6,658	-0.02(-2.26%)
Apr 10, 2026	0.8520	0.9300	0.8520	0.8800	6,366	+0.03(+3.41%)
Apr 09, 2026	0.8701	0.9422	0.8500	0.8510	26,704	-0.03(-3.35%)
Apr 08, 2026	0.9100	0.9800	0.8600	0.8805	48,842	-0.06(-6.33%)
Apr 07, 2026	0.9604	0.9900	0.9200	0.9400	27,068	-0.06(-6.00%)
Apr 06, 2026	0.9115	1.020	0.8942	1.000	975,015	+0.13(+14.30%)
Apr 02, 2026	0.8766	0.8775	0.8585	0.8749	5,945	-0.02(-2.14%)
Apr 01, 2026	0.8775	0.8940	0.8600	0.8940	4,516	+0.03(+2.90%)
Mar 31, 2026	0.8928	0.8980	0.8500	0.8688	10,790	-0.00(-0.14%)
Mar 30, 2026	0.8630	0.8980	0.8600	0.8700	9,675	-0.03(-3.25%)
Mar 27, 2026	0.8900	0.8992	0.8620	0.8992	5,572	-0.00(-0.09%)
Mar 26, 2026	0.9200	0.9200	0.8850	0.9000	12,334	+0.02(+1.81%)
Mar 25, 2026	0.9000	0.9175	0.8840	0.8840	14,103	-0.02(-1.79%)
Mar 24, 2026	0.9000	0.9400	0.8690	0.9001	53,908	+0.00(+0.50%)
Mar 23, 2026	0.9198	0.9198	0.8600	0.8956	38,875	-0.02(-2.65%)
Mar 20, 2026	0.8610	0.9373	0.8610	0.9200	50,225	+0.04(+4.84%)
Mar 19, 2026	0.8795	0.8900	0.8551	0.8775	5,562	+0.01(+0.72%)
Mar 18, 2026	0.8683	0.9000	0.8614	0.8712	18,319	-0.01(-0.81%)
Mar 17, 2026	0.8810	0.8960	0.8500	0.8783	31,940	-0.02(-2.40%)
Mar 16, 2026	0.9033	0.9057	0.8800	0.8999	13,845	-0.01(-1.47%)
Mar 13, 2026	0.9000	0.9399	0.8778	0.9133	24,880	-0.01(-0.71%)
Mar 12, 2026	0.9270	0.9500	0.8815	0.9198	31,708	-0.02(-2.15%)
Mar 11, 2026	0.8900	0.9500	0.8900	0.9400	52,234	+0.03(+3.66%)
Mar 10, 2026	0.9442	0.9750	0.8960	0.9068	114,237	-0.06(-5.98%)
Mar 09, 2026	1.050	1.070	0.9001	0.9645	1,015,750	-0.01(-1.38%)
Mar 06, 2026	0.9200	1.000	0.8949	0.9780	4,280,384	+0.08(+9.26%)
Mar 05, 2026	0.9012	0.9050	0.8950	0.8951	9,993	-0.01(-1.64%)
Mar 04, 2026	0.9228	0.9228	0.9022	0.9100	6,663	+0.01(+1.57%)
Mar 03, 2026	0.8984	0.9498	0.8959	0.8959	31,008	-0.00(-0.28%)
Mar 02, 2026	0.8950	0.9500	0.8950	0.8984	41,685	+0.00(+0.37%)
Feb 27, 2026	0.9490	0.9740	0.8949	0.8951	32,959	+0.00(+0.00%)
Feb 26, 2026	0.9100	0.9240	0.8908	0.8951	44,274	-0.02(-1.71%)
Feb 25, 2026	0.9600	1.028	0.9001	0.9107	50,656	-0.07(-7.54%)
Feb 24, 2026	1.090	1.090	0.9620	0.9850	28,292	+0.03(+3.00%)
Feb 23, 2026	1.060	1.060	0.9500	0.9563	71,114	-0.05(-5.32%)
Feb 20, 2026	1.110	1.110	1.010	1.010	18,609	-0.14(-12.17%)
Feb 19, 2026	1.100	1.160	1.050	1.150	73,323	+0.11(+10.58%)
Feb 18, 2026	1.085	1.085	1.040	1.040	8,150	-0.01(-0.95%)
Feb 17, 2026	1.080	1.130	1.050	1.050	37,166	-0.02(-1.87%)
Feb 13, 2026	1.070	1.084	1.070	1.070	2,343	+0.00(+0.00%)
Feb 12, 2026	1.090	1.104	1.064	1.070	10,432	-0.01(-0.93%)
Feb 11, 2026	1.120	1.120	1.080	1.080	2,319	+0.00(+0.00%)
Feb 10, 2026	1.080	1.141	1.080	1.080	11,515	-0.02(-1.82%)
Feb 09, 2026	1.120	1.180	1.100	1.100	10,561	-0.02(-1.79%)
Feb 06, 2026	1.100	1.160	1.090	1.120	6,321	+0.03(+2.75%)
Feb 05, 2026	1.110	1.150	1.090	1.090	12,013	-0.03(-3.11%)
Feb 04, 2026	1.120	1.190	1.085	1.125	8,611	+0.00(+0.00%)
Feb 03, 2026	1.180	1.180	1.090	1.125	20,908	-0.06(-5.46%)

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 Privacy Policy and Terms Of Service.