SCKT

Socket Mobile Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Socket Mobile Inc SCKT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.45% 6.70 19:59:59
Open Price Low Price High Price Close Price Prev Close
6.69 6.54 6.74 6.70 6.67
more quote information »

SCKT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.937.18326.316.77114,603-0.23-3.32%
1 Month5.077.274.916.41125,7441.6332.15%
3 Months9.389.744.73196.97179,506-2.68-28.57%
6 Months2.4035.002.32616.912,640,0444.30179.17%
1 Year1.3535.001.119.392,721,0215.35396.3%
3 Years2.478535.000.769.30924,0264.22170.32%
5 Years4.0535.000.769.18571,3592.6565.43%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 6.70 0.03 0.45% 6.69 6.74 6.54 44,811
Jun 10 2021 6.67 0.13 1.99% 6.60 6.67 6.31 67,177
Jun 09 2021 6.54 -0.39 -5.63% 7.00 7.0299 6.41 152,189
Jun 08 2021 6.93 0.03 0.43% 7.02 7.1832 6.61 136,886
Jun 07 2021 6.90 0.14 2.07% 6.76 7.00 6.62 151,216
Jun 04 2021 6.76 -0.24 -3.43% 6.93 6.97 6.55 65,545
Jun 03 2021 7.00 -0.11 -1.55% 7.11 7.19 6.5401 252,189
Jun 02 2021 7.11 1.19 20.1% 5.98 7.27 5.8699 433,788
Jun 01 2021 5.92 0.01 0.17% 5.92 6.15 5.80 124,657
May 28 2021 5.91 -0.29 -4.68% 6.36 6.36 5.81 177,784
May 27 2021 6.20 0.38 6.53% 5.84 6.81 5.77 425,097
May 26 2021 5.82 0.36 6.59% 5.50 5.82 5.50 64,031
May 25 2021 5.46 -0.08 -1.44% 5.51 5.77 5.44 44,570
May 24 2021 5.54 0.19 3.55% 5.36 5.55 5.36 33,973
May 21 2021 5.35 -0.05 -0.93% 5.41 5.59 5.34 33,621
May 20 2021 5.40 0.19 3.65% 5.23 5.45 5.22 45,937
May 19 2021 5.21 -0.20 -3.7% 5.30 5.38 5.08 35,245
May 18 2021 5.41 0.18 3.44% 5.35 5.4399 5.26 27,487
May 17 2021 5.23 0.21 4.18% 4.91 5.41 4.91 56,964
May 14 2021 5.02 0.02 0.4% 5.07 5.30 5.02 60,787
May 13 2021 5.00 -0.18 -3.47% 5.15 5.39 4.81 138,419
May 12 2021 5.18 0.08 1.57% 5.06 5.35 5.00 65,639
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.