Socket Mobile Historical Data - SCKT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Socket Mobile Inc SCKT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0695 -4.04% 1.65 1.80 1.70 1.80 1.7195 16:30:00
more quote information »

SCKT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.77831.801.651.734,225-0.1283-7.21%
1 Month2.272.301.651.8613,953-0.62-27.31%
3 Months2.31152.431.652.1111,146-0.6615-28.62%
6 Months2.452.801.652.2911,312-0.80-32.65%
1 Year1.7992.801.352.1511,116-0.149-8.28%
3 Years3.364.901.353.4120,368-1.71-50.89%
5 Years4.054.901.353.3421,771-2.40-59.26%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 1.7195 0.02 1.15% 1.68 1.75 1.68 5,972
Nov 18 2019 1.70 -0.03 -1.82% 1.70 1.70 1.70 109
Nov 15 2019 1.7316 -0.02 -1.05% 1.7091 1.7316 1.7091 8,017
Nov 14 2019 1.75 0.01 0.57% 1.71 1.7687 1.70 4,676
Nov 13 2019 1.74 -0.09 -4.92% 1.7783 1.78 1.6882 2,353
Nov 12 2019 1.83 0.08 4.63% 1.85 1.85 1.69 710
Nov 11 2019 1.749 0.01 0.52% 1.83 1.83 1.74 2,481
Nov 08 2019 1.74 0.00 0.0% 1.74 1.771 1.70 8,325
Nov 07 2019 1.74 0.00 -0.02% 1.73 1.80 1.68 18,056
Nov 06 2019 1.7404 -0.03 -1.67% 1.77 1.77 1.72 7,775
Nov 05 2019 1.77 -0.08 -4.44% 1.80 1.81 1.74 50,625
Nov 04 2019 1.8522 -0.04 -2.0% 1.87 1.87 1.78 12,787
Nov 01 2019 1.89 -0.01 -0.53% 1.90 1.938 1.81 6,165
Oct 31 2019 1.90 0.03 1.58% 1.85 1.9689 1.85 12,379
Oct 30 2019 1.8705 -0.01 -0.51% 2.0299 2.0299 1.79 29,896
Oct 29 2019 1.88 0.01 0.33% 1.87 1.9579 1.86 3,542
Oct 28 2019 1.8738 -0.04 -1.9% 1.80 2.10 1.80 11,143
Oct 25 2019 1.91 -0.34 -14.92% 2.00 2.0606 1.80 76,146
Oct 24 2019 2.245 0.00 0.22% 2.22 2.27 2.1686 17,386
Oct 23 2019 2.24 0.00 0.0% 2.27 2.30 2.19 526
Oct 22 2019 2.24 0.01 0.4% 2.25 2.25 2.224 2,048
Oct 21 2019 2.231 -0.02 -0.84% 2.20 2.231 2.1705 2,286
See More Historical Prices »


Your Recent History
NASDAQ
SCKT
Socket Mob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.