Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Socket Mobile (NQ: SCKT ) 1.040 +0.055 (+5.58%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 0.9900 1.070 0.9601 1.040 65,771 +0.06(+5.58%) Aug 22, 2024 0.9416 0.9850 0.9406 0.9850 5,464 +0.05(+4.79%) Aug 21, 2024 0.9600 0.9850 0.9302 0.9400 38,038 -0.05(-4.57%) Aug 20, 2024 0.9300 1.010 0.9300 0.9850 5,403 +0.05(+5.90%) Aug 19, 2024 0.9500 0.9874 0.9300 0.9301 18,026 -0.02(-2.09%) Aug 16, 2024 0.9900 0.9999 0.9500 0.9500 1,998 -0.05(-5.00%) Aug 15, 2024 0.9900 1.000 0.9500 1.000 9,266 +0.00(+0.00%) Aug 14, 2024 1.000 1.020 0.9995 1.000 1,711 -0.02(-1.96%) Aug 13, 2024 1.090 1.090 0.9201 1.020 15,776 +0.02(+2.00%) Aug 12, 2024 0.9300 1.139 0.9300 1.000 18,821 +0.04(+4.55%) Aug 09, 2024 0.9450 0.9900 0.9450 0.9565 3,949 +0.01(+0.68%) Aug 08, 2024 0.9900 0.9900 0.9100 0.9500 5,235 +0.00(+0.00%) Aug 07, 2024 0.9500 0.9875 0.9405 0.9500 7,341 +0.00(+0.00%) Aug 06, 2024 0.9900 0.9901 0.9500 0.9500 17,571 -0.05(-4.81%) Aug 05, 2024 0.9800 1.010 0.9650 0.9980 17,934 -0.00(-0.20%) Aug 02, 2024 1.060 1.060 0.9700 1.000 12,043 -0.07(-6.54%) Aug 01, 2024 1.020 1.130 1.020 1.070 23,180 -0.06(-5.31%) Jul 31, 2024 1.150 1.165 1.121 1.130 6,119 +0.00(+0.00%) Jul 30, 2024 1.160 1.160 1.110 1.130 8,374 -0.02(-1.74%) Jul 29, 2024 1.140 1.160 1.140 1.150 21,498 +0.01(+0.88%) Jul 26, 2024 1.130 1.150 1.120 1.140 2,841 +0.02(+1.79%) Jul 25, 2024 1.179 1.179 1.120 1.120 1,891 -0.06(-5.08%) Jul 24, 2024 1.190 1.190 1.159 1.180 3,905 +0.00(+0.00%) Jul 23, 2024 1.140 1.199 1.120 1.180 12,908 +0.01(+1.29%) Jul 22, 2024 1.140 1.200 1.140 1.165 4,860 +0.03(+2.19%) Jul 19, 2024 1.120 1.179 1.120 1.140 1,407 +0.00(+0.00%) Jul 18, 2024 1.160 1.160 1.120 1.140 4,770 -0.01(-0.87%) Jul 17, 2024 1.160 1.162 1.110 1.150 28,830 -0.02(-1.71%) Jul 16, 2024 1.160 1.199 1.140 1.170 6,014 +0.02(+1.97%) Jul 15, 2024 1.150 1.150 1.090 1.147 5,268 +0.04(+3.52%) Jul 12, 2024 1.120 1.140 1.080 1.108 11,744 -0.01(-1.04%) Jul 11, 2024 1.110 1.120 1.080 1.120 12,279 +0.00(+0.00%) Jul 10, 2024 1.100 1.133 1.100 1.120 2,188 +0.01(+0.90%) Jul 09, 2024 1.170 1.170 1.090 1.110 4,654 +0.03(+2.75%) Jul 08, 2024 1.080 1.180 1.080 1.080 12,197 +0.00(+0.03%) Jul 05, 2024 1.075 1.100 1.060 1.080 3,440 -0.02(-1.83%) Jul 03, 2024 1.140 1.140 1.100 1.100 2,517 -0.02(-1.78%) Jul 02, 2024 1.120 1.120 1.080 1.120 1,942 +0.03(+3.10%) Jul 01, 2024 1.076 1.120 1.076 1.086 2,116 +0.01(+0.58%) Jun 28, 2024 1.080 1.090 1.065 1.080 19,383 -0.02(-1.61%) Jun 27, 2024 1.080 1.100 1.075 1.098 5,252 +0.02(+1.64%) Jun 26, 2024 1.100 1.120 1.080 1.080 5,541 -0.04(-3.55%) Jun 25, 2024 1.170 1.170 1.100 1.120 4,489 -0.00(-0.03%) Jun 24, 2024 1.120 1.155 1.105 1.120 8,357 -0.03(-2.61%) Jun 21, 2024 1.130 1.150 1.120 1.150 7,001 +0.02(+2.22%) Jun 20, 2024 1.120 1.150 1.120 1.125 4,755 -0.00(-0.44%) Jun 18, 2024 1.120 1.175 1.120 1.130 6,039 +0.02(+1.88%) Jun 17, 2024 1.150 1.150 1.100 1.109 12,163 -0.05(-3.97%) 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%) 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.