1.28
price up icon11.30%   0.13
 
loading

Socket Mobile Inc 주식 (SCKT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $1.29 $1.13 $0.16 67,060.0 +11.30%
2025-04-17 $1.16 $1.10 $0.0599 5,242.0 +0.88%
2025-04-16 $1.14 $1.06 $0.08 7,610.0 +1.79%
2025-04-15 $1.14 $1.07 $0.0719 10,575.0 +1.73%
2025-04-14 $1.11 $1.03 $0.0757 31,740.0 +5.87%
2025-04-11 $1.04 $1.04 $0.00 1,268.0 +0.39%
2025-04-10 $1.05 $1.00 $0.0499 2,391.0 +2.57%
2025-04-09 $1.08 $0.9521 $0.1279 16,884.0 +1.05%
2025-04-08 $1.06 $0.9995 $0.0592 5,129.0 +0.96%
2025-04-07 $1.01 $0.95 $0.065 4,541.0 +0.32%
2025-04-04 $1.04 $0.98 $0.06 20,853.0 -4.19%
2025-04-03 $1.11 $1.02 $0.09 15,235.0 -7.21%
2025-04-02 $1.12 $1.09 $0.0291 10,276.0 +0.00%
2025-04-01 $1.12 $1.10 $0.0182 2,304.0 -1.77%
2025-03-31 $1.14 $1.12 $0.0153 2,047.0 +0.00%
2025-03-28 $1.16 $1.13 $0.03 8,225.0 -2.15%
2025-03-27 $1.15 $1.12 $0.0348 941.0 +2.19%
2025-03-26 $1.14 $1.12 $0.0186 13,784.0 -0.88%
2025-03-25 $1.15 $1.12 $0.0299 4,790.0 -0.87%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.29 $0.95 $0.34 268,168.0 +13.27%
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

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%

Socket Mobile Inc 주식 (SCKT) 가격 이력 2023

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%
$24.03
price down icon 6.64%
$71.09
price down icon 0.75%
computer_hardware WDC
$35.96
price down icon 1.51%
$40.21
price down icon 3.69%
computer_hardware STX
$73.93
price down icon 2.44%
$81.68
price down icon 1.13%
자본화:     |  볼륨(24시간):