Socket Mobile (SCKT)

SCKT
🏛️ Estados Unidos →
1.02
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.16 4.22 4.01 4.08 0.2M
2021-12-30 4.05 4.42 4.05 4.16 0.1M
2021-12-29 4.30 4.60 4.05 4.14 0.2M
2021-12-28 4.56 4.58 4.30 4.32 0.1M
2021-12-27 4.65 4.73 4.56 4.60 0.1M
2021-12-23 4.63 4.68 4.51 4.65 0.1M
2021-12-22 4.90 4.91 4.62 4.71 0.0M
2021-12-21 4.58 4.81 4.56 4.75 0.0M
2021-12-20 4.65 4.81 4.50 4.59 0.1M
2021-12-17 4.56 4.84 4.54 4.82 0.0M
2021-12-16 4.81 4.95 4.54 4.67 0.0M
2021-12-15 4.69 4.97 4.51 4.95 0.1M
2021-12-14 4.80 4.83 4.39 4.66 0.1M
2021-12-13 5.03 5.07 4.80 4.82 0.1M
2021-12-10 5.20 5.25 5.02 5.10 0.0M
2021-12-09 5.20 5.24 5.08 5.18 0.0M
2021-12-08 5.15 5.24 5.15 5.16 0.0M
2021-12-07 5.15 5.24 4.95 5.15 0.1M
2021-12-06 4.88 5.13 4.75 5.06 0.1M
2021-12-03 5.18 5.20 4.77 4.88 0.1M
2021-12-02 5.05 5.25 5.05 5.20 0.0M
2021-12-01 5.25 5.25 5.02 5.02 0.0M
2021-11-30 5.44 5.48 5.08 5.11 0.0M
2021-11-29 5.31 5.75 5.13 5.51 0.1M
2021-11-26 5.24 5.30 5.05 5.18 0.0M
2021-11-24 5.32 5.46 5.30 5.40 0.0M
2021-11-23 5.02 5.54 5.01 5.41 0.1M
2021-11-22 5.56 5.60 5.03 5.08 0.2M
2021-11-19 5.63 5.67 5.53 5.55 0.1M
2021-11-18 5.85 5.85 5.50 5.67 0.1M
2021-11-17 6.00 6.10 5.80 5.85 0.1M
2021-11-16 6.16 6.17 6.00 6.03 0.1M
2021-11-15 6.19 6.24 6.08 6.18 0.1M
2021-11-12 6.16 6.28 6.13 6.16 0.1M
2021-11-11 6.40 6.44 6.15 6.19 0.0M
2021-11-10 6.32 6.48 6.28 6.34 0.1M
2021-11-09 6.29 6.43 6.24 6.35 0.1M
2021-11-08 6.23 6.39 6.22 6.33 0.1M
2021-11-05 6.19 6.37 6.14 6.26 0.1M
2021-11-04 6.36 6.39 6.20 6.25 0.1M
2021-11-03 6.35 6.45 6.17 6.27 0.1M
2021-11-02 6.26 6.30 6.11 6.28 0.1M
2021-11-01 6.23 6.36 6.13 6.32 0.2M
2021-10-29 6.21 6.41 6.16 6.21 0.2M
2021-10-27 6.16 6.63 6.09 6.30 0.3M
2021-10-26 6.30 6.40 6.10 6.17 0.2M
2021-10-25 6.65 6.65 6.28 6.47 0.4M
2021-10-22 7.07 7.18 6.60 6.77 0.9M
2021-10-21 7.75 9.30 7.59 8.98 1.2M
2021-10-20 8.25 8.25 7.50 7.70 0.5M
2021-10-19 7.70 8.73 7.58 8.25 1.3M
2021-10-18 7.18 7.57 7.18 7.46 0.2M
2021-10-15 7.05 7.28 7.02 7.21 0.1M
2021-10-14 6.85 7.10 6.84 7.02 0.1M
2021-10-13 7.05 7.05 6.75 6.82 0.1M
2021-10-12 6.80 7.20 6.60 6.85 0.2M
2021-10-11 6.40 6.79 6.40 6.70 0.1M
2021-10-08 6.30 6.46 6.26 6.40 0.0M
2021-10-07 6.24 6.42 6.20 6.35 0.0M
2021-10-06 6.32 6.40 6.10 6.23 0.0M
2021-10-05 6.31 6.49 6.29 6.34 0.0M
2021-10-04 6.41 6.47 6.20 6.31 0.0M
2021-10-01 6.31 6.68 6.31 6.41 0.1M
2021-09-30 6.34 6.41 6.18 6.30 0.0M
2021-09-29 6.47 6.62 6.21 6.32 0.1M
2021-09-28 6.55 6.65 6.42 6.46 0.0M
2021-09-27 6.66 6.78 6.62 6.65 0.0M
2021-09-24 6.63 6.85 6.58 6.66 0.1M
2021-09-23 6.67 6.82 6.65 6.68 0.0M
2021-09-22 6.38 6.78 6.38 6.73 0.1M
2021-09-21 6.28 6.60 6.21 6.28 0.1M
2021-09-20 6.59 6.59 6.21 6.21 0.1M
2021-09-17 6.91 6.93 6.59 6.61 0.1M
2021-09-16 6.92 7.08 6.85 6.94 0.1M
2021-09-15 7.11 7.15 6.85 6.85 0.1M
2021-09-14 7.32 7.55 7.13 7.18 0.1M
2021-09-13 7.15 7.34 6.95 7.26 0.1M
2021-09-10 6.87 7.45 6.87 7.09 0.2M
2021-09-09 6.78 7.10 6.78 6.83 0.0M
2021-09-08 6.94 7.01 6.75 6.81 0.1M
2021-09-07 7.03 7.19 6.86 6.98 0.1M
2021-09-03 6.94 7.07 6.75 7.04 0.1M
2021-09-02 6.72 6.99 6.72 6.89 0.1M
2021-09-01 6.82 6.98 6.66 6.71 0.1M
2021-08-31 6.93 7.04 6.83 6.90 0.1M
2021-08-30 6.80 7.05 6.57 6.95 0.1M
2021-08-27 6.43 6.94 6.39 6.85 0.3M
2021-08-26 6.35 6.45 6.24 6.38 0.1M
2021-08-25 6.18 6.45 6.18 6.31 0.1M
2021-08-24 6.07 6.35 6.05 6.20 0.1M
2021-08-23 6.15 6.38 6.11 6.17 0.1M
2021-08-20 5.90 6.20 5.78 6.13 0.1M
2021-08-19 6.02 6.05 5.78 5.86 0.2M
2021-08-18 6.23 6.41 6.09 6.11 0.1M
2021-08-17 6.01 6.23 5.95 6.23 0.2M
2021-08-16 6.42 6.47 6.05 6.05 0.2M
2021-08-13 6.65 7.09 6.43 6.49 0.4M
2021-08-12 6.59 6.66 6.52 6.61 0.1M
2021-08-11 6.62 6.66 6.37 6.59 0.1M
2021-08-10 6.53 6.60 6.42 6.49 0.1M
2021-08-09 6.53 6.73 6.43 6.55 0.1M
2021-08-06 6.55 6.70 6.50 6.56 0.1M
2021-08-05 6.37 6.74 6.35 6.60 0.1M
2021-08-04 6.53 6.58 6.33 6.48 0.1M
2021-08-03 7.07 7.09 6.50 6.61 0.2M
2021-08-02 6.65 7.25 6.44 6.74 0.7M
2021-07-30 6.34 6.89 6.30 6.64 0.4M
2021-07-29 6.67 6.80 6.36 6.42 0.4M
2021-07-28 6.68 6.92 6.61 6.81 0.4M
2021-07-27 7.08 7.44 6.46 6.74 1.0M
2021-07-26 7.39 7.69 7.01 7.36 2.0M
2021-07-23 14.30 14.70 7.88 8.35 52.5M
2021-07-22 6.03 6.03 5.75 5.80 5.0M
2021-07-21 5.68 6.00 5.68 5.98 0.0M
2021-07-20 5.75 5.78 5.57 5.66 0.0M
2021-07-19 5.57 5.68 5.50 5.67 0.1M
2021-07-16 5.72 5.83 5.60 5.62 0.1M
2021-07-15 5.86 5.97 5.66 5.72 0.1M
2021-07-14 6.16 6.16 5.86 5.90 0.1M
2021-07-13 6.22 6.22 6.01 6.04 0.1M
2021-07-12 6.68 6.68 6.07 6.21 0.1M
2021-07-09 6.21 6.95 6.11 6.66 0.3M
2021-07-08 5.86 6.23 5.86 6.20 0.0M
2021-07-07 6.17 6.17 5.86 5.99 0.1M
2021-07-06 6.09 6.12 5.97 6.06 0.0M
2021-07-02 6.35 6.35 5.94 6.09 0.1M
2021-07-01 6.18 6.40 6.01 6.34 0.1M
2021-06-30 6.20 6.29 6.08 6.15 0.0M
2021-06-29 6.27 6.35 6.11 6.26 0.0M
2021-06-28 6.25 6.47 6.06 6.20 0.0M
2021-06-25 6.06 6.17 5.99 6.17 0.1M
2021-06-24 6.06 6.18 5.95 6.05 0.0M
2021-06-23 6.15 6.15 5.95 6.06 0.0M
2021-06-22 6.10 6.16 5.92 6.07 0.0M
2021-06-21 6.09 6.20 6.00 6.10 0.0M
2021-06-18 6.34 6.34 6.04 6.09 0.0M
2021-06-17 6.25 6.43 6.20 6.28 0.0M
2021-06-16 6.50 6.53 6.12 6.32 0.1M
2021-06-15 6.50 6.99 6.35 6.54 0.2M
2021-06-14 6.75 6.79 6.40 6.48 0.0M
2021-06-11 6.69 6.74 6.54 6.70 0.0M
2021-06-10 6.60 6.67 6.31 6.67 0.1M
2021-06-09 7.00 7.03 6.41 6.54 0.2M
2021-06-08 7.09 7.18 6.61 6.93 0.1M
2021-06-07 6.76 7.00 6.62 6.90 0.2M
2021-06-04 6.93 6.97 6.55 6.76 0.1M
2021-06-03 7.11 7.19 6.54 7.00 0.3M
2021-06-02 5.98 7.27 5.87 7.11 0.4M
2021-06-01 5.93 6.15 5.80 5.92 0.1M
2021-05-28 6.36 6.36 5.81 5.91 0.2M
2021-05-27 5.84 6.81 5.77 6.20 0.4M
2021-05-26 5.50 5.82 5.50 5.82 0.1M
2021-05-25 5.51 5.77 5.44 5.46 0.0M
2021-05-24 5.36 5.55 5.36 5.54 0.0M
2021-05-21 5.41 5.59 5.34 5.35 0.0M
2021-05-20 5.23 5.45 5.22 5.40 0.0M
2021-05-19 5.30 5.38 5.08 5.21 0.0M
2021-05-18 5.35 5.44 5.26 5.41 0.0M
2021-05-17 4.91 5.41 4.91 5.23 0.1M
2021-05-14 5.07 5.30 5.02 5.02 0.1M
2021-05-13 5.15 5.39 4.81 5.00 0.1M
2021-05-12 5.06 5.35 5.00 5.18 0.1M
2021-05-11 4.97 5.18 4.73 5.10 0.1M
2021-05-10 5.43 5.53 5.12 5.18 0.1M
2021-05-07 5.18 5.60 5.08 5.42 0.1M
2021-05-06 5.82 5.84 5.02 5.04 0.3M
2021-05-05 5.93 6.05 5.80 5.81 0.1M
2021-05-04 6.20 6.20 5.81 5.88 0.3M
2021-05-03 6.49 6.60 6.27 6.28 0.2M
2021-04-30 6.65 6.89 6.41 6.46 0.2M
2021-04-29 6.85 6.91 6.61 6.72 0.1M
2021-04-28 6.62 6.91 6.62 6.91 0.1M
2021-04-27 6.90 6.90 6.56 6.68 0.3M
2021-04-26 6.68 6.92 6.62 6.78 0.2M
2021-04-23 7.00 7.00 6.15 6.77 0.4M
2021-04-22 7.30 7.44 6.80 7.40 0.4M
2021-04-21 6.25 6.98 6.22 6.91 0.2M
2021-04-20 6.62 7.39 6.33 6.50 0.3M
2021-04-19 6.50 6.59 6.27 6.59 0.2M
2021-04-16 6.75 6.80 6.20 6.32 0.4M
2021-04-15 7.18 7.18 6.51 6.98 0.2M
2021-04-14 6.70 7.56 6.70 7.16 0.2M
2021-04-13 7.12 7.25 6.59 6.66 0.3M
2021-04-12 7.74 8.00 7.16 7.33 0.3M
2021-04-09 8.03 8.10 7.70 7.81 0.2M
2021-04-08 8.05 8.31 7.90 8.03 0.1M
2021-04-07 8.03 8.28 7.95 8.04 0.2M
2021-04-06 8.15 8.38 7.98 8.28 0.1M
2021-04-05 8.50 8.57 7.95 7.97 0.2M
2021-04-01 8.58 8.72 8.26 8.58 0.2M
2021-03-31 8.13 8.68 8.04 8.59 0.2M
2021-03-30 7.50 8.09 7.48 8.00 0.2M
2021-03-29 8.05 8.21 7.55 7.65 0.2M
2021-03-26 8.29 8.47 7.90 8.05 0.2M
2021-03-25 8.02 8.48 7.67 8.27 0.2M
2021-03-24 8.68 8.77 8.13 8.24 0.2M
2021-03-23 9.24 9.29 8.30 8.30 0.2M
2021-03-22 9.32 9.74 9.24 9.29 0.3M
2021-03-19 9.38 9.59 9.13 9.45 0.2M
2021-03-18 9.67 10.25 9.35 9.35 0.3M
2021-03-17 9.70 10.39 9.33 9.96 0.4M
2021-03-16 9.49 10.96 9.30 10.10 1.4M
2021-03-15 9.41 9.98 9.00 9.63 0.6M
2021-03-12 8.93 10.23 8.75 9.54 1.0M
2021-03-11 8.81 9.11 8.72 8.97 0.4M
2021-03-10 9.12 9.59 8.31 8.78 1.2M
2021-03-09 8.72 11.75 8.36 9.27 4.4M
2021-03-08 8.11 8.39 7.61 7.63 0.3M
2021-03-05 8.28 8.38 6.88 7.70 0.6M
2021-03-04 9.68 9.92 8.10 8.14 1.5M
2021-03-03 10.72 10.89 9.52 9.94 0.6M
2021-03-02 11.14 11.38 10.31 10.56 1.0M
2021-03-01 13.30 13.36 11.25 11.46 2.5M
2021-02-26 10.85 11.92 10.51 10.51 1.5M
2021-02-25 14.00 18.62 11.55 11.74 24.5M
2021-02-24 10.32 11.49 9.71 10.10 2.0M
2021-02-23 10.45 10.49 9.00 9.39 1.1M
2021-02-22 11.85 12.62 10.92 11.10 1.3M
2021-02-19 13.53 13.79 12.11 12.22 1.9M
2021-02-18 12.18 15.80 11.84 13.79 6.5M
2021-02-17 15.70 17.44 12.07 13.05 11.9M
2021-02-16 10.19 35.00 9.17 20.68 227.1M
2021-02-12 2.94 3.25 2.90 3.24 0.9M
2021-02-11 3.10 3.10 2.85 2.92 0.1M
2021-02-10 3.10 3.32 2.81 3.06 0.4M
2021-02-09 2.99 3.11 2.85 3.03 0.3M
2021-02-08 2.80 3.00 2.77 2.99 0.2M
2021-02-05 2.85 2.90 2.74 2.81 0.4M
2021-02-04 2.70 2.73 2.66 2.69 0.1M
2021-02-03 2.62 2.72 2.58 2.67 0.2M
2021-02-02 2.56 2.81 2.52 2.61 0.3M
2021-02-01 2.55 2.60 2.45 2.58 0.2M
2021-01-29 2.70 2.75 2.54 2.55 0.2M
2021-01-28 2.66 2.80 2.58 2.76 0.3M
2021-01-27 2.80 2.85 2.66 2.69 0.2M
2021-01-26 2.85 3.11 2.81 2.85 0.6M
2021-01-25 3.00 3.03 2.65 2.81 0.3M
2021-01-22 2.85 3.13 2.72 2.92 0.9M
2021-01-21 2.67 2.93 2.58 2.90 0.6M
2021-01-20 2.68 2.74 2.63 2.68 0.1M
2021-01-19 2.57 2.72 2.51 2.67 0.2M
2021-01-15 2.61 2.64 2.52 2.55 0.1M
2021-01-14 2.61 2.69 2.57 2.64 0.1M
2021-01-13 2.67 2.73 2.54 2.59 0.2M
2021-01-12 2.56 2.65 2.54 2.62 0.1M
2021-01-11 2.47 2.72 2.44 2.59 0.2M
2021-01-08 2.53 2.54 2.42 2.49 0.1M
2021-01-07 2.49 2.60 2.44 2.50 0.2M
2021-01-06 2.62 2.62 2.43 2.43 0.1M
2021-01-05 2.40 2.60 2.40 2.57 0.1M
2021-01-04 2.44 2.46 2.38 2.45 0.1M