Stockscreener 앱 받기
1.35
0.00%
0.00
시간 외 거래:
1.31
-0.04
-2.96%
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.38 | $1.32 | $0.06 | 29,796.0 | +0.00% |
| 2024-11-15 | $1.35 | $1.26 | $0.09 | 18,207.0 | +0.75% |
| 2024-11-14 | $1.38 | $1.24 | $0.14 | 33,832.0 | -3.60% |
| 2024-11-13 | $1.43 | $1.26 | $0.1708 | 153,650.0 | +13.93% |
| 2024-11-12 | $1.23 | $1.15 | $0.075 | 39,435.0 | +2.52% |
| 2024-11-11 | $1.19 | $1.12 | $0.07 | 14,311.0 | +0.85% |
| 2024-11-08 | $1.18 | $1.14 | $0.0396 | 13,926.0 | +0.00% |
| 2024-11-07 | $1.19 | $1.13 | $0.0601 | 18,538.0 | +0.85% |
| 2024-11-06 | $1.20 | $1.12 | $0.0814 | 20,803.0 | +2.63% |
| 2024-11-05 | $1.18 | $1.11 | $0.07 | 21,096.0 | -3.39% |
| 2024-11-04 | $1.18 | $1.12 | $0.0601 | 27,990.0 | +5.36% |
| 2024-11-01 | $1.14 | $1.08 | $0.0641 | 18,088.0 | +1.82% |
| 2024-10-31 | $1.12 | $1.07 | $0.0521 | 16,253.0 | +0.00% |
| 2024-10-30 | $1.12 | $1.05 | $0.07 | 24,360.0 | +0.00% |
| 2024-10-29 | $1.13 | $0.99 | $0.14 | 53,471.0 | -0.90% |
| 2024-10-28 | $1.19 | $1.05 | $0.14 | 70,645.0 | -1.77% |
| 2024-10-25 | $1.20 | $1.13 | $0.068 | 21,167.0 | -8.87% |
| 2024-10-24 | $1.39 | $1.24 | $0.1499 | 44,407.0 | -8.15% |
| 2024-10-23 | $1.46 | $1.29 | $0.1747 | 81,621.0 | +0.75% |
| 2024-10-22 | $1.38 | $1.16 | $0.2222 | 94,018.0 | +16.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.43 | $1.08 | $0.3541 | 439,468.0 | +22.73% |
| 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% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.40 | $1.11 | $0.294 | 329,015.0 | -19.44% |
| 2023-11 | $1.47 | $0.965 | $0.505 | 525,373.0 | +49.22% |
| 2023-10 | $1.23 | $0.9005 | $0.3295 | 196,683.0 | -15.35% |
| 2023-09 | $1.31 | $1.03 | $0.2801 | 613,051.0 | -9.52% |
| 2023-08 | $1.59 | $1.23 | $0.36 | 221,548.0 | -16.00% |
| 2023-07 | $1.59 | $1.35 | $0.24 | 213,171.0 | +4.17% |
| 2023-06 | $1.49 | $1.24 | $0.2513 | 316,109.0 | +6.67% |
| 2023-05 | $1.77 | $1.32 | $0.455 | 267,408.0 | -22.87% |
| 2023-04 | $1.97 | $1.65 | $0.3199 | 195,730.0 | -6.40% |
| 2023-03 | $2.19 | $1.85 | $0.34 | 351,273.0 | -11.37% |
| 2023-02 | $2.48 | $1.94 | $0.5399 | 216,776.0 | -12.99% |
| 2023-01 | $2.46 | $1.93 | $0.5256 | 243,476.0 | +25.65% |
Socket Mobile Inc 주식 (SCKT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.20 | $1.92 | $0.28 | 306,895.0 | -4.93% |
| 2022-11 | $2.09 | $1.75 | $0.34 | 413,112.0 | +4.64% |
| 2022-10 | $2.29 | $1.90 | $0.3879 | 256,343.0 | -8.49% |
| 2022-09 | $2.84 | $2.03 | $0.811 | 249,651.0 | -27.15% |
| 2022-08 | $3.23 | $2.77 | $0.46 | 559,252.0 | +2.82% |
| 2022-07 | $3.20 | $2.80 | $0.40 | 414,434.0 | -6.90% |
| 2022-06 | $3.52 | $2.74 | $0.78 | 351,637.0 | +0.33% |
| 2022-05 | $4.06 | $2.64 | $1.42 | 531,618.0 | -19.41% |
| 2022-04 | $4.75 | $3.71 | $1.04 | 763,755.0 | -6.23% |
| 2022-03 | $4.22 | $3.52 | $0.6973 | 692,466.0 | +1.26% |
| 2022-02 | $4.84 | $3.36 | $1.48 | 2,723,844.0 | +7.61% |
| 2022-01 | $4.58 | $3.28 | $1.30 | 1,219,621.0 | -9.80% |
13.42%
1.15%
자본화:
|
볼륨(24시간):