Socket Mobile Historical Data - SCKT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Socket Mobile Inc SCKT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0362 -2.23% 1.5838 1.46 1.63 1.63 1.62 13:05:33
more quote information »

SCKT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.6751.461.6523,270-0.0462-2.83%
1 Month1.711.811.461.6721,987-0.1262-7.38%
3 Months1.751.811.461.6618,259-0.1662-9.5%
6 Months2.342.431.461.8414,222-0.7562-32.32%
1 Year1.992.801.462.0512,942-0.4062-20.41%
3 Years4.184.901.353.2420,069-2.60-62.11%
5 Years4.054.901.353.2521,482-2.47-60.89%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 1.62 -0.02 -1.35% 1.63 1.635 1.6089 26,010
Feb 19 2020 1.6422 -0.03 -1.66% 1.6557 1.6557 1.62 24,801
Feb 18 2020 1.67 0.01 0.6% 1.66 1.67 1.61 35,664
Feb 14 2020 1.66 0.00 0.0% 1.63 1.675 1.603 6,605
Feb 13 2020 1.66 -0.03 -1.78% 1.70 1.79 1.61 172,300
Feb 12 2020 1.69 0.01 0.82% 1.71 1.81 1.66 78,396
Feb 11 2020 1.6762 0.00 -0.08% 1.66 1.7017 1.66 7,884
Feb 10 2020 1.6776 -0.05 -3.03% 1.72 1.73 1.65 3,987
Feb 07 2020 1.73 0.02 1.26% 1.73 1.73 1.6301 12,560
Feb 06 2020 1.7085 0.05 3.02% 1.67 1.7111 1.64 13,943
Feb 05 2020 1.6584 0.00 0.27% 1.70 1.70 1.654 3,246
Feb 04 2020 1.654 0.02 1.47% 1.63 1.655 1.63 619
Feb 03 2020 1.63 -0.02 -1.21% 1.62 1.65 1.62 4,153
Jan 31 2020 1.65 0.00 0.0% 1.65 1.675 1.63 5,728
Jan 30 2020 1.65 0.00 0.3% 1.62 1.65 1.62 1,314
Jan 29 2020 1.645 0.01 0.74% 1.64 1.65 1.64 5,682
Jan 28 2020 1.6329 -0.02 -1.04% 1.63 1.68 1.6274 6,693
Jan 27 2020 1.65 -0.03 -1.79% 1.69 1.69 1.6102 5,937
Jan 24 2020 1.68 -0.03 -1.75% 1.71 1.71 1.65 2,224
Jan 23 2020 1.71 0.03 2.09% 1.67 1.71 1.6506 618
Jan 22 2020 1.675 -0.07 -3.74% 1.72 1.75 1.6356 3,528
Jan 21 2020 1.74 0.04 2.09% 1.74 1.74 1.68 24,640
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.