Socket Mobile (NQ: SCKT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	1.080	1.140	1.076	1.120	18,090	+0.02(+1.82%)
Oct 31, 2024	1.080	1.120	1.068	1.100	18,147	+0.00(+0.00%)
Oct 30, 2024	1.100	1.120	1.050	1.100	24,376	+0.00(+0.00%)
Oct 29, 2024	1.130	1.130	0.9900	1.100	53,471	-0.01(-0.90%)
Oct 28, 2024	1.130	1.190	1.050	1.110	71,787	-0.02(-1.77%)
Oct 25, 2024	1.190	1.198	1.130	1.130	21,343	-0.11(-8.87%)
Oct 24, 2024	1.370	1.390	1.240	1.240	44,627	-0.11(-8.15%)
Oct 23, 2024	1.350	1.460	1.285	1.350	81,637	+0.01(+0.75%)
Oct 22, 2024	1.170	1.380	1.158	1.340	95,015	+0.19(+16.96%)
Oct 21, 2024	1.160	1.162	1.140	1.146	5,375	-0.02(-1.41%)
Oct 18, 2024	1.170	1.170	1.160	1.162	2,698	+0.00(+0.18%)
Oct 17, 2024	1.160	1.180	1.160	1.160	1,726	-0.01(-0.80%)
Oct 16, 2024	1.180	1.180	1.140	1.169	3,252	-0.01(-0.48%)
Oct 15, 2024	1.180	1.189	1.175	1.175	2,935	+0.01(+0.43%)
Oct 14, 2024	1.200	1.200	1.170	1.170	5,468	-0.01(-0.85%)
Oct 11, 2024	1.170	1.200	1.160	1.180	8,036	+0.02(+1.71%)
Oct 10, 2024	1.161	1.200	1.160	1.160	2,066	-0.00(-0.41%)
Oct 09, 2024	1.180	1.197	1.160	1.165	31,047	-0.00(-0.19%)
Oct 08, 2024	1.180	1.180	1.165	1.167	2,136	+0.02(+1.52%)
Oct 07, 2024	1.139	1.150	1.120	1.150	16,949	+0.01(+0.85%)
Oct 04, 2024	1.130	1.140	1.120	1.140	2,429	+0.01(+0.88%)
Oct 03, 2024	1.110	1.130	1.110	1.130	1,668	-0.01(-0.88%)
Oct 02, 2024	1.119	1.150	1.119	1.140	17,265	+0.01(+0.88%)
Oct 01, 2024	1.140	1.150	1.110	1.130	9,047	-0.02(-1.74%)
Sep 30, 2024	1.150	1.150	1.140	1.150	7,253	-0.01(-0.86%)
Sep 27, 2024	1.160	1.160	1.150	1.160	3,190	+0.01(+0.87%)
Sep 26, 2024	1.170	1.170	1.140	1.150	9,076	+0.01(+0.88%)
Sep 25, 2024	1.150	1.170	1.140	1.140	14,056	-0.01(-0.87%)
Sep 24, 2024	1.150	1.155	1.120	1.150	11,745	-0.02(-1.29%)
Sep 23, 2024	1.165	1.200	1.140	1.165	14,059	-0.01(-1.27%)
Sep 20, 2024	1.185	1.185	1.130	1.180	7,566	+0.03(+2.19%)
Sep 19, 2024	1.155	1.155	1.110	1.155	16,523	+0.02(+2.19%)
Sep 18, 2024	1.150	1.200	1.130	1.130	30,528	-0.01(-0.88%)
Sep 17, 2024	1.100	1.180	1.100	1.140	9,381	+0.01(+1.00%)
Sep 16, 2024	1.190	1.190	1.110	1.129	7,769	-0.04(-3.53%)
Sep 13, 2024	1.170	1.200	1.140	1.170	4,414	+0.03(+2.62%)
Sep 12, 2024	1.170	1.170	1.100	1.140	7,238	-0.00(-0.06%)
Sep 11, 2024	1.140	1.141	1.140	1.141	2,680	+0.00(+0.07%)
Sep 10, 2024	1.100	1.140	1.100	1.140	4,110	-0.01(-0.87%)
Sep 09, 2024	1.180	1.180	1.071	1.150	5,137	-0.02(-1.71%)
Sep 06, 2024	1.120	1.170	1.111	1.170	8,404	+0.05(+4.46%)
Sep 05, 2024	1.121	1.171	1.120	1.120	10,752	-0.03(-2.61%)
Sep 04, 2024	1.160	1.160	1.130	1.150	3,247	-0.02(-1.71%)

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.