Stockscreener 앱 받기
0.4986
1.48%
-0.0075
시간 외 거래:
.47
-0.0286
-5.74%
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-20 | $0.52 | $0.47 | $0.05 | 103,317.0 | -1.48% |
| 2026-07-17 | $0.52 | $0.5003 | $0.0197 | 5,367.0 | -1.17% |
| 2026-07-16 | $0.54 | $0.5003 | $0.0397 | 22,869.0 | -3.85% |
| 2026-07-15 | $0.5749 | $0.494 | $0.0809 | 182,561.0 | -1.77% |
| 2026-07-14 | $0.5422 | $0.53 | $0.0122 | 14,380.0 | -1.15% |
| 2026-07-13 | $0.5488 | $0.5305 | $0.0183 | 59,731.0 | +1.16% |
| 2026-07-10 | $0.5669 | $0.54 | $0.0269 | 59,847.0 | -3.73% |
| 2026-07-09 | $0.5987 | $0.5545 | $0.0442 | 74,072.0 | -4.27% |
| 2026-07-08 | $0.5899 | $0.541 | $0.0489 | 104,736.0 | +3.21% |
| 2026-07-07 | $0.6222 | $0.54 | $0.0822 | 279,221.0 | -3.72% |
| 2026-07-06 | $0.6399 | $0.591 | $0.0489 | 78,802.0 | -4.52% |
| 2026-07-02 | $0.68 | $0.6011 | $0.0789 | 229,442.0 | -6.00% |
| 2026-07-01 | $0.668 | $0.6061 | $0.0619 | 451,827.0 | +9.46% |
| 2026-06-30 | $0.64 | $0.56 | $0.08 | 475,205.0 | +3.90% |
| 2026-06-29 | $0.6195 | $0.57 | $0.0495 | 39,857.0 | -4.45% |
| 2026-06-26 | $0.645 | $0.585 | $0.06 | 21,201.0 | +1.68% |
| 2026-06-25 | $0.6456 | $0.5609 | $0.0847 | 135,875.0 | -4.57% |
| 2026-06-24 | $0.685 | $0.602 | $0.083 | 172,487.0 | +6.89% |
| 2026-06-23 | $0.6699 | $0.5362 | $0.1337 | 208,654.0 | -6.37% |
Socket Mobile Inc 주식 (SCKT) 연도별 가격 이력
이 심층 분석에서는 Socket Mobile Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Socket Mobile Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Socket Mobile Inc 주식 (SCKT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.68 | $0.47 | $0.21 | 1,769,489.0 | -17.26% |
| 2026-06 | $0.99 | $0.5362 | $0.4538 | 5,423,793.0 | -37.23% |
| 2026-05 | $0.9905 | $0.8075 | $0.183 | 1,541,655.0 | +6.08% |
| 2026-04 | $1.02 | $0.8248 | $0.1952 | 1,546,222.0 | +4.17% |
| 2026-03 | $1.07 | $0.85 | $0.22 | 5,103,238.0 | -2.94% |
| 2026-02 | $1.26 | $0.8908 | $0.3692 | 459,298.0 | -26.63% |
| 2026-01 | $1.33 | $1.02 | $0.31 | 350,313.0 | +19.61% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.31 | $0.9667 | $0.3433 | 402,976.0 | -24.24% |
| 2025-11 | $1.36 | $0.93 | $0.43 | 789,819.0 | +39.88% |
| 2025-10 | $1.07 | $0.8157 | $0.2543 | 567,612.0 | -8.38% |
| 2025-09 | $1.10 | $1.00 | $0.0996 | 249,524.0 | -2.83% |
| 2025-08 | $1.15 | $0.8524 | $0.2979 | 382,921.0 | -5.36% |
| 2025-07 | $1.25 | $1.11 | $0.14 | 198,901.0 | -2.62% |
| 2025-06 | $1.22 | $1.07 | $0.15 | 350,706.0 | +7.49% |
| 2025-05 | $1.31 | $1.06 | $0.25 | 201,665.0 | -10.83% |
| 2025-04 | $1.31 | $0.95 | $0.36 | 277,749.0 | +6.19% |
| 2025-03 | $1.27 | $1.10 | $0.17 | 192,017.0 | -11.72% |
| 2025-02 | $1.50 | $1.10 | $0.40 | 370,685.0 | -11.73% |
| 2025-01 | $1.72 | $1.29 | $0.43 | 488,707.0 | +9.03% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.62 | $1.26 | $0.3591 | 345,050.0 | -18.52% |
| 2024-11 | $1.62 | $1.08 | $0.5441 | 779,293.0 | +47.27% |
| 2024-10 | $1.46 | $0.99 | $0.4699 | 516,743.0 | -4.35% |
| 2024-09 | $1.20 | $1.07 | $0.1294 | 194,351.0 | -4.17% |
| 2024-08 | $1.22 | $0.91 | $0.31 | 427,369.0 | +6.19% |
| 2024-07 | $1.20 | $1.06 | $0.1399 | 161,316.0 | +4.63% |
| 2024-06 | $1.25 | $1.06 | $0.1853 | 160,089.0 | -12.90% |
| 2024-05 | $1.53 | $1.07 | $0.46 | 701,300.0 | +15.89% |
| 2024-04 | $1.10 | $0.99 | $0.11 | 229,677.0 | +4.90% |
| 2024-03 | $1.08 | $0.98 | $0.0992 | 664,878.0 | -2.86% |
| 2024-02 | $1.14 | $1.01 | $0.13 | 240,443.0 | -6.25% |
| 2024-01 | $1.22 | $1.09 | $0.131 | 216,399.0 | -3.45% |
1.55%
0.79%
자본화:
|
볼륨(24시간):