Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.21+0.19 (+2.71%)
At close: 4:00PM EDT
7.16 -0.05 (-0.69%)
After hours: 06:20PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20217.057.287.027.217.21124,700
Oct 14, 20216.857.106.847.027.02104,100
Oct 13, 20217.057.056.756.826.8259,300
Oct 12, 20216.807.206.606.856.85184,600
Oct 11, 20216.406.796.406.706.7061,700
Oct 08, 20216.306.466.266.406.4032,900
Oct 07, 20216.246.426.206.356.3529,800
Oct 06, 20216.326.406.106.236.2340,100
Oct 05, 20216.316.496.296.346.3421,100
Oct 04, 20216.416.476.206.316.3138,700
Oct 01, 20216.316.686.316.416.4185,700
Sep 30, 20216.346.416.186.306.3033,500
Sep 29, 20216.476.626.216.326.3257,200
Sep 28, 20216.556.656.426.466.4629,800
Sep 27, 20216.666.786.626.656.6537,400
Sep 24, 20216.636.856.586.666.6659,700
Sep 23, 20216.676.826.656.686.6824,600
Sep 22, 20216.386.786.386.736.7351,600
Sep 21, 20216.286.606.216.286.2867,700
Sep 20, 20216.596.596.216.216.21114,400
Sep 17, 20216.916.936.596.616.61126,900
Sep 16, 20216.927.086.856.946.9453,000
Sep 15, 20217.117.156.856.856.85103,800
Sep 14, 20217.327.557.137.187.18146,500
Sep 13, 20217.157.346.957.267.26142,700
Sep 10, 20216.877.456.877.097.09209,200
Sep 09, 20216.787.106.786.836.8339,400
Sep 08, 20216.947.016.756.816.81100,600
Sep 07, 20217.037.196.866.986.9860,900
Sep 03, 20216.947.076.757.047.04132,500
Sep 02, 20216.726.996.726.896.8986,400
Sep 01, 20216.826.986.666.716.7176,000
Aug 31, 20216.937.046.836.906.90116,200
Aug 30, 20216.807.056.576.956.95147,400
Aug 27, 20216.436.946.396.856.85273,700
Aug 26, 20216.356.456.246.386.3853,700
Aug 25, 20216.186.456.186.316.3189,100
Aug 24, 20216.076.356.056.206.2076,600
Aug 23, 20216.156.386.116.176.1775,600
Aug 20, 20215.906.205.786.136.13107,700
Aug 19, 20216.026.055.785.865.86202,400
Aug 18, 20216.236.416.096.116.1161,700
Aug 17, 20216.016.235.956.236.23156,800
Aug 16, 20216.426.476.056.056.05236,400
Aug 13, 20216.657.096.436.496.49378,100
Aug 12, 20216.596.666.526.616.6172,400
Aug 11, 20216.626.666.376.596.5984,400
Aug 10, 20216.536.606.426.496.49120,600
Aug 09, 20216.536.736.436.556.55103,300
Aug 06, 20216.556.706.506.566.56110,600
Aug 05, 20216.376.746.356.606.60142,100
Aug 04, 20216.536.586.336.486.48129,700
Aug 03, 20217.077.096.506.616.61241,000
Aug 02, 20216.657.256.446.746.74718,100
Jul 30, 20216.346.896.306.646.64364,800
Jul 29, 20216.676.806.366.426.42398,900
Jul 28, 20216.686.926.616.816.81422,000
Jul 27, 20217.087.446.466.746.74953,100
Jul 26, 20217.397.697.017.367.362,044,600
Jul 23, 202114.3014.707.888.358.3552,491,600
Jul 22, 20216.036.035.755.805.805,031,800
Jul 21, 20215.686.005.685.985.9848,000
Jul 20, 20215.755.785.575.665.6629,800
Jul 19, 20215.575.685.505.675.6763,100
Jul 16, 20215.725.835.605.625.6250,300
Jul 15, 20215.865.975.665.725.7270,800
Jul 14, 20216.166.165.865.905.9084,900
Jul 13, 20216.226.226.016.046.0463,000
Jul 12, 20216.686.686.076.216.21139,300
Jul 09, 20216.216.956.116.666.66346,300
Jul 08, 20215.866.235.866.206.2047,800
Jul 07, 20216.176.175.865.995.9959,700
Jul 06, 20216.096.125.976.066.0630,300
Jul 02, 20216.356.355.946.096.0952,600
Jul 01, 20216.186.406.016.346.3450,900
Jun 30, 20216.206.296.086.156.1538,700
Jun 29, 20216.276.356.116.266.2644,600
Jun 28, 20216.256.476.066.206.2048,700
Jun 25, 20216.066.175.996.176.1750,600
Jun 24, 20216.066.185.956.056.0537,600
Jun 23, 20216.156.155.956.066.0643,800
Jun 22, 20216.106.165.926.076.0732,000
Jun 21, 20216.096.206.006.106.1024,100
Jun 18, 20216.346.346.046.096.0945,300
Jun 17, 20216.256.436.206.286.2826,600
Jun 16, 20216.506.536.126.326.3260,200
Jun 15, 20216.506.996.356.546.54207,200
Jun 14, 20216.756.796.406.486.4847,000
Jun 11, 20216.696.746.546.706.7044,800
Jun 10, 20216.606.676.316.676.6773,200
Jun 09, 20217.007.036.416.546.54152,400
Jun 08, 20217.097.186.616.936.93137,800
Jun 07, 20216.767.006.626.906.90153,700
Jun 04, 20216.936.976.556.766.7667,800
Jun 03, 20217.117.196.547.007.00253,800
Jun 02, 20215.987.275.877.117.11437,000
Jun 01, 20215.936.155.805.925.92124,700
May 28, 20216.366.365.815.915.91177,700
May 27, 20215.846.815.776.206.20426,400
May 26, 20215.505.825.505.825.8264,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement