Stockscreener 앱 받기
1.28
1.92%
-0.025
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.30 | $1.28 | $0.02 | 3,598.0 | -1.92% |
| 2025-12-04 | $1.31 | $1.26 | $0.05 | 7,761.0 | +2.76% |
| 2025-12-03 | $1.28 | $1.24 | $0.04 | 15,104.0 | -0.39% |
| 2025-12-02 | $1.30 | $1.27 | $0.03 | 37,638.0 | +3.66% |
| 2025-12-01 | $1.30 | $0.9667 | $0.3342 | 88,987.0 | -6.82% |
| 2025-11-28 | $1.35 | $1.28 | $0.07 | 15,843.0 | -0.75% |
| 2025-11-26 | $1.36 | $1.31 | $0.0501 | 82,737.0 | +3.50% |
| 2025-11-25 | $1.32 | $1.27 | $0.045 | 74,070.0 | +1.98% |
| 2025-11-24 | $1.29 | $1.22 | $0.07 | 56,778.0 | +4.13% |
| 2025-11-21 | $1.25 | $1.18 | $0.07 | 13,771.0 | +2.54% |
| 2025-11-20 | $1.23 | $1.15 | $0.08 | 42,592.0 | -2.48% |
| 2025-11-19 | $1.26 | $1.20 | $0.0579 | 29,251.0 | -1.63% |
| 2025-11-18 | $1.28 | $1.17 | $0.115 | 79,387.0 | -3.15% |
| 2025-11-17 | $1.27 | $1.14 | $0.13 | 52,527.0 | +3.25% |
| 2025-11-14 | $1.25 | $1.13 | $0.12 | 38,652.0 | +0.82% |
| 2025-11-13 | $1.24 | $1.09 | $0.15 | 102,918.0 | +12.96% |
| 2025-11-12 | $1.12 | $1.07 | $0.05 | 12,970.0 | -0.92% |
| 2025-11-11 | $1.13 | $1.07 | $0.06 | 23,291.0 | +0.93% |
| 2025-11-10 | $1.10 | $1.03 | $0.07 | 32,266.0 | -1.82% |
| 2025-11-07 | $1.10 | $1.07 | $0.0291 | 32,863.0 | +1.85% |
| 2025-11-06 | $1.08 | $1.06 | $0.02 | 13,608.0 | +2.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.31 | $0.9667 | $0.3433 | 156,686.0 | -3.03% |
| 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% |
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% |
1.03%
1.20%
자본화:
|
볼륨(24시간):