Socket Mobile Inc (SCKT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.73913043478 | 1.15 | 1.2 | 1.1 | 13719 | 1.13973634 | CS |
| 4 | 0.15 | 15.306122449 | 0.98 | 1.22 | 0.9601 | 18743 | 1.14099814 | CS |
| 12 | 0.07 | 6.60377358491 | 1.06 | 1.22 | 0.91 | 12623 | 1.09545294 | CS |
| 26 | 0.12 | 11.8811881188 | 1.01 | 1.53 | 0.91 | 14796 | 1.19546639 | CS |
| 52 | -0.07 | -5.83333333333 | 1.2 | 1.53 | 0.9005 | 17997 | 1.16042653 | CS |
| 156 | -5.46 | -82.8528072838 | 6.59 | 9.3 | 0.9005 | 33246 | 4.20456163 | CS |
| 260 | -1.17 | -50.8695652174 | 2.3 | 35 | 0.76 | 625091 | 9.04997035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.1547 | 0.02 | 2.19 | 1.1399999 | 1.155 | 1.11 | 16501 |
| 1726698900 | 1.1299999 | -0.01 | -0.88 | 1.17 | 1.2 | 1.1299999 | 30528 |
| 1726612500 | 1.1399999 | 0.01 | 1.00 | 1.1 | 1.18 | 1.1 | 9381 |
| 1726526100 | 1.1287 | -0.04 | -3.53 | 1.19 | 1.19 | 1.11 | 7769 |
| 1726266900 | 1.17 | 0.03 | 2.62 | 1.15 | 1.2 | 1.1399999 | 4414 |
| 1726180500 | 1.1400999 | -0 | -0.06 | 1.18 | 1.18 | 1.1 | 7238 |
| 1726094100 | 1.1408 | 0 | 0.07 | 1.15 | 1.15 | 1.1399999 | 2680 |
| 1726007700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.1399999 | 1.1 | 4110 |
| 1725921300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.0706 | 5137 |
| 1725662100 | 1.17 | 0.05 | 4.46 | 1.12 | 1.17 | 1.1106 | 7900 |
| 1725575700 | 1.12 | -0.03 | -2.61 | 1.17 | 1.1712 | 1.12 | 10752 |
| 1725489300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 3247 |
| 1725402900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.1299999 | 17967 |
| 1725057300 | 1.2 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 22041 |
| 1724970900 | 1.2 | 0 | 0.00 | 1.18 | 1.22 | 1.12 | 37741 |
| 1724884500 | 1.2 | 0.02 | 1.69 | 1.12 | 1.2 | 1.12 | 17934 |
| 1724798100 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.19 | 1.1061 | 40500 |
| 1724711700 | 1.1399999 | 0.1 | 9.62 | 1.02 | 1.16 | 1 | 44705 |
| 1724452500 | 1.04 | 0.06 | 5.58 | 0.98 | 1.07 | 0.9601 | 65571 |
| 1724366100 | 0.985 | 0.045 | 4.79 | 0.975 | 0.985 | 0.9406 | 5464 |
| 1724279700 | 0.94 | -0.045 | -4.57 | 0.935 | 0.985 | 0.9302 | 38038 |
| 1724193300 | 0.985 | 0.0549 | 5.90 | 0.93 | 1.01 | 0.93 | 5403 |
| 1724106900 | 0.9301 | -0.0199 | -2.09 | 0.95 | 0.9874 | 0.93 | 18026 |
| 1723847700 | 0.95 | -0.05 | -5.00 | 0.95 | 1 | 0.95 | 1985 |
| 1723761300 | 1 | 0 | 0.00 | 0.98 | 1 | 0.95 | 9266 |
| 1723674900 | 1 | -0.02 | -1.96 | 0.99 | 1.02 | 0.99 | 1711 |
| 1723588500 | 1.02 | 0.02 | 2.00 | 1 | 1.09 | 0.9201 | 15776 |
| 1723502100 | 1 | 0.0435 | 4.55 | 0.95 | 1.1386 | 0.930001 | 18821 |
| 1723242900 | 0.9565 | 0.0065 | 0.68 | 0.9401 | 0.989999 | 0.9401 | 3949 |
| 1723156500 | 0.95 | 1.0E-6 | 0.00 | 0.99 | 0.99 | 0.91 | 5235 |
| 1723070100 | 0.949999 | -1.0E-6 | -0.00 | 0.95 | 0.9875 | 0.9405 | 7341 |
| 1722983700 | 0.95 | -0.048 | -4.81 | 0.99 | 0.9901 | 0.95 | 17570 |
| 1722897300 | 0.998 | -0.002 | -0.20 | 0.98 | 1.01 | 0.964999 | 17934 |
| 1722638100 | 1 | -0.07 | -6.54 | 1.06 | 1.06 | 0.97 | 12043 |
| 1722551700 | 1.07 | -0.06 | -5.31 | 1.02 | 1.1299999 | 1.02 | 23180 |
| 1722465300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.165 | 1.1215 | 6119 |
| 1722378900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.11 | 8374 |
| 1722292500 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.1399 | 21498 |
| 1722033300 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.15 | 1.12 | 2825 |
| 1721946900 | 1.12 | -0.06 | -5.08 | 1.15 | 1.1786 | 1.12 | 1891 |
| 1721860500 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.1593 | 3905 |
| 1721774100 | 1.18 | 0.01 | 1.29 | 1.1399999 | 1.1988 | 1.12 | 12908 |
| 1721687700 | 1.165 | 0.03 | 2.19 | 1.1399999 | 1.2 | 1.1399999 | 4860 |
| 1721428500 | 1.1399999 | 0 | 0.00 | 1.17 | 1.1794 | 1.12 | 1407 |
| 1721342100 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.2 | 1.12 | 4770 |
| 1721255700 | 1.15 | -0.02 | -1.71 | 1.15 | 1.1621999 | 1.11 | 28830 |
| 1721169300 | 1.17 | 0.02 | 1.97 | 1.16 | 1.1993 | 1.1399999 | 5907 |
| 1721082900 | 1.1474 | 0.04 | 3.52 | 1.15 | 1.1500999 | 1.0901 | 5268 |
| 1720823700 | 1.1084 | -0.01 | -1.04 | 1.1299999 | 1.1399999 | 1.08 | 11744 |
| 1720737300 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.08 | 12279 |
| 1720650900 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1332 | 1.1 | 2186 |
| 1720564500 | 1.11 | 0.03 | 2.75 | 1.17 | 1.17 | 1.09 | 4654 |
| 1720478100 | 1.0803 | 0 | 0.03 | 1.08 | 1.18 | 1.08 | 12197 |
| 1720218900 | 1.08 | -0.05 | -4.42 | 1.1 | 1.1 | 1.0601 | 3439 |
| 1720040640 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.1001 | 2517 |
| 1719959700 | 1.12 | 0.03 | 3.10 | 1.12 | 1.12 | 1.08 | 1938 |
| 1719873300 | 1.0863 | -0.01 | -1.04 | 1.06 | 1.12 | 1.06 | 2116 |
| 1719614100 | 1.0976999 | 0 | 0.00 | 1.0976999 | 1.0976999 | 1.0976999 | 0 |
| 1719527700 | 1.0976999 | 0.02 | 1.64 | 1.075 | 1.1 | 1.07 | 5252 |
| 1719441300 | 1.08 | -0.04 | -3.55 | 1.1 | 1.12 | 1.08 | 5541 |
| 1719354900 | 1.1197 | -0 | -0.03 | 1.12 | 1.17 | 1.1001 | 4489 |
| 1719268500 | 1.12 | -0.03 | -2.61 | 1.12 | 1.155 | 1.105 | 8357 |
| 1719009300 | 1.15 | 0.02 | 2.22 | 1.1299999 | 1.15 | 1.12 | 7001 |
| 1718922900 | 1.125 | -0.01 | -0.44 | 1.12 | 1.15 | 1.12 | 4755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
