ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.120 1.263 1.120 1.190 54,629 +0.07(+6.25%)
Jan 16, 2026 1.080 1.132 1.080 1.120 29,363 +0.04(+3.30%)
Jan 15, 2026 1.088 1.090 1.080 1.084 7,507 +0.00(+0.00%)
Jan 14, 2026 1.080 1.090 1.080 1.084 5,090 +0.00(+0.39%)
Jan 13, 2026 1.070 1.080 1.070 1.080 1,663 +0.00(+0.00%)
Jan 12, 2026 1.060 1.090 1.060 1.080 24,376 +0.03(+2.86%)
Jan 09, 2026 1.050 1.060 1.040 1.050 19,506 +0.02(+1.94%)
Jan 08, 2026 1.050 1.050 1.030 1.030 8,044 +0.00(+0.00%)
Jan 07, 2026 1.050 1.050 1.030 1.030 3,431 +0.00(+0.00%)
Jan 06, 2026 1.050 1.050 1.020 1.030 16,775 +0.01(+0.98%)
Jan 05, 2026 1.030 1.050 1.020 1.020 23,018 -0.03(-2.86%)
Jan 02, 2026 1.040 1.080 1.020 1.050 11,373 +0.03(+2.94%)
Dec 31, 2025 1.010 1.032 1.010 1.020 21,916 +0.02(+2.00%)
Dec 30, 2025 1.010 1.030 1.000 1.000 24,011 -0.03(-2.91%)
Dec 29, 2025 1.040 1.040 1.010 1.030 33,656 -0.02(-1.90%)
Dec 26, 2025 1.050 1.075 1.040 1.050 16,194 +0.00(+0.00%)
Dec 24, 2025 1.059 1.060 1.043 1.050 3,620 +0.01(+0.96%)
Dec 23, 2025 1.040 1.052 1.010 1.040 9,675 -0.02(-1.89%)
Dec 22, 2025 1.040 1.100 1.040 1.060 7,326 +0.00(+0.13%)
Dec 19, 2025 1.090 1.100 1.040 1.059 26,421 -0.01(-1.07%)
Dec 18, 2025 1.120 1.150 1.060 1.070 37,246 -0.07(-6.14%)
Dec 17, 2025 1.190 1.190 1.130 1.140 4,000 -0.03(-2.56%)
Dec 16, 2025 1.170 1.200 1.150 1.170 11,098 +0.00(+0.00%)
Dec 15, 2025 1.180 1.200 1.160 1.170 15,687 +0.01(+0.86%)
Dec 12, 2025 1.140 1.200 1.140 1.160 11,457 +0.02(+1.75%)
Dec 11, 2025 1.190 1.225 1.140 1.140 26,316 -0.12(-9.52%)
Dec 10, 2025 1.210 1.290 1.210 1.260 11,166 +0.03(+2.44%)
Dec 09, 2025 1.240 1.248 1.230 1.230 4,510 -0.02(-1.60%)
Dec 08, 2025 1.290 1.290 1.244 1.250 9,429 -0.03(-2.34%)
Dec 05, 2025 1.280 1.300 1.280 1.280 3,707 -0.02(-1.92%)
Dec 04, 2025 1.260 1.310 1.260 1.305 8,268 +0.03(+2.76%)
Dec 03, 2025 1.240 1.280 1.240 1.270 15,104 -0.00(-0.39%)
Dec 02, 2025 1.270 1.300 1.270 1.275 37,660 +0.04(+3.66%)
Dec 01, 2025 1.190 1.301 0.9667 1.230 89,989 -0.09(-6.82%)
Nov 28, 2025 1.340 1.350 1.280 1.320 15,843 -0.01(-0.75%)
Nov 26, 2025 1.310 1.360 1.310 1.330 83,241 +0.05(+3.50%)
Nov 25, 2025 1.280 1.320 1.275 1.285 74,256 +0.02(+1.98%)
Nov 24, 2025 1.230 1.290 1.220 1.260 56,779 +0.05(+4.13%)
Nov 21, 2025 1.180 1.250 1.180 1.210 15,824 +0.03(+2.54%)
Nov 20, 2025 1.220 1.230 1.150 1.180 42,698 -0.03(-2.48%)
Nov 19, 2025 1.250 1.260 1.202 1.210 30,281 -0.02(-1.63%)
Nov 18, 2025 1.275 1.280 1.165 1.230 79,388 -0.04(-3.15%)
Nov 17, 2025 1.240 1.270 1.140 1.270 52,527 +0.04(+3.25%)
Nov 14, 2025 1.200 1.250 1.130 1.230 38,734 +0.01(+0.82%)
Nov 13, 2025 1.130 1.240 1.090 1.220 103,066 +0.14(+12.96%)
Nov 12, 2025 1.090 1.120 1.070 1.080 12,970 -0.01(-0.92%)
Nov 11, 2025 1.100 1.130 1.070 1.090 23,291 +0.01(+0.93%)
Nov 10, 2025 1.100 1.100 1.030 1.080 32,445 -0.02(-1.82%)
Nov 07, 2025 1.080 1.100 1.071 1.100 33,053 +0.02(+1.85%)
Nov 06, 2025 1.060 1.080 1.060 1.080 13,609 +0.03(+2.86%)
Nov 05, 2025 1.030 1.060 0.9999 1.050 43,132 +0.00(+0.14%)
Nov 04, 2025 0.9899 1.050 0.9500 1.048 22,918 +0.05(+5.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.