Stockscreener 앱 받기
0.8601
0.35%
-0.003
Socket Mobile Inc 주식 (SCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $0.88 | $0.86 | $0.02 | 20,349.0 | -0.35% |
| 2026-05-14 | $0.8895 | $0.8631 | $0.0264 | 5,386.0 | -1.92% |
| 2026-05-13 | $0.9043 | $0.8702 | $0.0341 | 8,787.0 | +2.33% |
| 2026-05-12 | $0.88 | $0.86 | $0.02 | 7,225.0 | -2.74% |
| 2026-05-11 | $0.90 | $0.8601 | $0.0399 | 36,851.0 | +4.01% |
| 2026-05-08 | $0.8651 | $0.8501 | $0.015 | 5,455.0 | -2.29% |
| 2026-05-07 | $0.8799 | $0.85 | $0.0299 | 29,683.0 | +0.87% |
| 2026-05-06 | $0.90 | $0.86 | $0.04 | 12,383.0 | -3.10% |
| 2026-05-05 | $0.92 | $0.86 | $0.06 | 24,682.0 | -1.10% |
| 2026-05-04 | $0.9599 | $0.8725 | $0.0874 | 11,061.0 | -0.22% |
| 2026-05-01 | $0.9313 | $0.8558 | $0.0755 | 11,569.0 | -0.33% |
| 2026-04-30 | $0.9082 | $0.8668 | $0.0414 | 4,212.0 | +4.41% |
| 2026-04-29 | $0.9243 | $0.8668 | $0.0575 | 3,981.0 | -4.35% |
| 2026-04-28 | $0.9218 | $0.88 | $0.0418 | 6,397.0 | +0.34% |
| 2026-04-27 | $0.96 | $0.90 | $0.06 | 11,992.0 | +2.38% |
| 2026-04-24 | $0.935 | $0.88 | $0.055 | 15,243.0 | -4.82% |
| 2026-04-23 | $0.9501 | $0.904 | $0.0461 | 12,560.0 | +0.76% |
| 2026-04-22 | $0.9599 | $0.90 | $0.0599 | 33,254.0 | -3.18% |
| 2026-04-21 | $0.97 | $0.9201 | $0.0499 | 34,788.0 | +3.75% |
| 2026-04-20 | $0.9289 | $0.90 | $0.0289 | 64,087.0 | -1.54% |
| 2026-04-17 | $0.93 | $0.8679 | $0.0621 | 117,935.0 | -1.72% |
| 2026-04-16 | $0.9779 | $0.8361 | $0.1418 | 119,676.0 | +6.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.9599 | $0.85 | $0.1099 | 193,780.0 | -4.96% |
| 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% |
2.02%
6.02%
자본화:
|
볼륨(24시간):