1.14
price up icon0.88%   0.01
after-market 시간 외 거래: 1.13 -0.01 -0.88%
loading

Socket Mobile Inc 주식 (SCKT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-13 $1.15 $1.12 $0.0301 17,968.0 +0.88%
2025-03-12 $1.14 $1.10 $0.0394 15,168.0 +0.00%
2025-03-11 $1.14 $1.10 $0.035 7,383.0 +0.89%
2025-03-10 $1.12 $1.10 $0.02 6,191.0 +0.63%
2025-03-07 $1.12 $1.11 $0.01 4,348.0 -1.50%
2025-03-06 $1.20 $1.13 $0.0724 2,058.0 -5.04%
2025-03-05 $1.21 $1.14 $0.0703 13,862.0 +2.59%
2025-03-04 $1.16 $1.15 $0.01 846.0 -4.92%
2025-03-03 $1.27 $1.22 $0.05 5,973.0 -4.69%
2025-02-28 $1.28 $1.12 $0.16 29,682.0 +14.29%
2025-02-27 $1.20 $1.10 $0.0999 33,337.0 -6.67%
2025-02-26 $1.22 $1.18 $0.04 11,087.0 -1.64%
2025-02-25 $1.26 $1.20 $0.06 18,058.0 -3.17%
2025-02-24 $1.33 $1.19 $0.1353 25,937.0 +2.44%
2025-02-21 $1.30 $1.23 $0.0704 25,875.0 +0.82%
2025-02-20 $1.26 $1.20 $0.0649 4,942.0 -3.94%
2025-02-19 $1.31 $1.20 $0.115 29,920.0 -3.05%
2025-02-18 $1.35 $1.26 $0.0904 9,612.0 +1.55%
2025-02-14 $1.35 $1.28 $0.07 7,756.0 -1.53%
2025-02-13 $1.37 $1.26 $0.1076 10,455.0 -1.50%
2025-02-12 $1.40 $1.30 $0.10 20,321.0 +0.76%
2025-02-11 $1.50 $1.28 $0.2199 20,762.0 -6.38%

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
2025-03 $1.27 $1.10 $0.17 91,765.0 -10.94%
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%
$48.44
price down icon 3.97%
$88.98
price down icon 1.61%
computer_hardware WDC
$42.03
price down icon 2.16%
$48.54
price up icon 0.66%
computer_hardware STX
$85.62
price down icon 1.28%
$90.06
price down icon 1.56%
자본화:     |  볼륨(24시간):