Stockscreener 앱 받기
0.4752
1.73%
0.0081
시간 외 거래:
.46
-0.0152
-3.20%
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.4758 | $0.45 | $0.0258 | 73,481.0 | +1.73% |
| 2026-10-14 | $0.5251 | $0.45 | $0.0751 | 342,419.0 | -12.69% |
| 2026-10-13 | $0.5638 | $0.523 | $0.0408 | 170,626.0 | -2.03% |
| 2026-10-12 | $0.5774 | $0.523 | $0.0544 | 406,063.0 | -9.39% |
| 2026-10-09 | $0.6453 | $0.6006 | $0.0447 | 273,301.0 | -3.20% |
| 2026-10-08 | $0.6785 | $0.5974 | $0.0811 | 409,001.0 | -6.26% |
| 2026-10-07 | $0.7962 | $0.6501 | $0.1461 | 1,156,258.0 | -19.98% |
| 2026-10-06 | $0.9378 | $0.79 | $0.1478 | 3,787,875.0 | -10.84% |
| 2026-10-05 | $1.19 | $0.7604 | $0.4296 | 78,611,628.0 | +31.61% |
| 2026-10-02 | $0.8254 | $0.5701 | $0.2553 | 107,719,607.0 | +30.98% |
| 2026-10-01 | $0.5885 | $0.476 | $0.1125 | 131,812,665.0 | +20.99% |
| 2026-09-30 | $0.46 | $0.446 | $0.014 | 29,477.0 | -0.82% |
| 2026-09-29 | $0.4717 | $0.4415 | $0.0302 | 39,559.0 | -0.33% |
| 2026-09-28 | $0.475 | $0.451 | $0.024 | 39,112.0 | -6.41% |
| 2026-09-25 | $0.50 | $0.475 | $0.025 | 63,800.0 | -0.64% |
| 2026-09-24 | $0.5325 | $0.4827 | $0.0498 | 94,314.0 | -5.45% |
| 2026-09-23 | $0.5382 | $0.5114 | $0.0268 | 42,417.0 | -4.25% |
| 2026-09-22 | $0.5608 | $0.5132 | $0.0476 | 108,364.0 | +2.13% |
| 2026-09-21 | $0.5353 | $0.502 | $0.0333 | 75,430.0 | +1.72% |
| 2026-09-18 | $0.5376 | $0.51 | $0.0276 | 11,426.0 | +0.82% |
| 2026-09-17 | $0.5399 | $0.50 | $0.0399 | 87,049.0 | +2.40% |
| 2026-09-16 | $0.5184 | $0.4813 | $0.0371 | 72,670.0 | +2.73% |
| 2026-09-15 | $0.5204 | $0.48 | $0.0404 | 71,988.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.19 | $0.45 | $0.74 | 324,762,924.0 | +6.48% |
| 2026-09 | $0.65 | $0.4415 | $0.2085 | 1,576,182.0 | -30.48% |
| 2026-08 | $2.79 | $0.38 | $2.41 | 268,389,702.0 | +59.58% |
| 2026-07 | $0.68 | $0.4001 | $0.2799 | 2,267,926.0 | -33.24% |
| 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% |
3.32%
0.51%
자본화:
|
볼륨(24시간):