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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.09 0.00 0.00 0.00 1.09 04:15:12
more quote information »

SCKT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.121.031.062,352-0.01-0.91%
1 Month1.041.340.761.0112,7630.054.81%
3 Months1.711.810.761.4415,710-0.62-36.26%
6 Months2.162.300.761.6015,028-1.07-49.54%
1 Year2.062.800.761.9313,146-0.97-47.09%
3 Years4.294.590.763.1219,410-3.20-74.59%
5 Years4.054.900.763.2121,122-2.96-73.09%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 1.09 -0.01 -0.64% 1.10 1.10 1.09 165
Apr 07 2020 1.097 0.01 0.64% 1.12 1.12 1.07 1,032
Apr 06 2020 1.09 0.06 5.83% 1.09 1.09 1.06 464
Apr 03 2020 1.03 -0.03 -3.26% 1.10 1.10 1.03 4,688
Apr 02 2020 1.0647 -0.04 -3.21% 1.10 1.10 1.0512 5,409
Apr 01 2020 1.10 0.02 1.42% 1.09 1.10 1.055 4,256
Mar 31 2020 1.0846 0.04 3.76% 1.05 1.09 1.05 15,891
Mar 30 2020 1.0453 0.01 0.51% 1.00 1.05 1.00 4,566
Mar 27 2020 1.04 -0.02 -1.88% 1.07 1.07 0.96 2,702
Mar 26 2020 1.0599 0.10 10.38% 0.96 1.08 0.91 6,684
Mar 25 2020 0.9602 -0.0147 -1.51% 1.01 1.05 0.96 40,593
Mar 24 2020 0.9749 -0.0604 -5.83% 0.95 1.08 0.95 1,467
Mar 23 2020 1.0353 -0.09 -8.38% 1.11 1.11 0.89 32,553
Mar 20 2020 1.13 0.08 7.62% 1.12 1.18 0.942 1,980
Mar 19 2020 1.05 0.07 7.37% 0.9779 1.1213 0.854 4,804
Mar 18 2020 0.977899 -0.0837 -7.88% 1.11 1.11 0.76 41,893
Mar 17 2020 1.0616 0.13 14.11% 0.9768 1.17 0.9768 3,841
Mar 16 2020 0.9303 -0.3159 -25.35% 1.03 1.21 0.9303 40,501
Mar 13 2020 1.2462 0.02 1.82% 1.22 1.34 1.08 12,541
Mar 12 2020 1.2239 -0.02 -1.62% 1.04 1.2239 1.04 1,406
Mar 11 2020 1.244 -0.24 -15.89% 1.45 1.45 1.225 17,323
Mar 10 2020 1.479 0.05 3.43% 1.48 1.48 1.479 448
Mar 09 2020 1.43 -0.05 -3.38% 1.48 1.4874 1.43 26,220
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.