Socket Mobile Inc (SCKT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.51127819549 | 1.33 | 1.54 | 1.3 | 32065 | 1.46211127 | CS |
| 4 | 0.0799 | 6.09877108618 | 1.3101 | 1.54 | 1.26 | 19505 | 1.39148914 | CS |
| 12 | 0.21 | 17.7966101695 | 1.18 | 1.62 | 0.99 | 29924 | 1.35134141 | CS |
| 26 | 0.29 | 26.3636363636 | 1.1 | 1.62 | 0.91 | 19972 | 1.26856373 | CS |
| 52 | 0.21 | 17.7966101695 | 1.18 | 1.62 | 0.91 | 18834 | 1.21864371 | CS |
| 156 | -2.66 | -65.6790123457 | 4.05 | 4.84 | 0.9005 | 22047 | 2.39581235 | CS |
| 260 | -0.33 | -19.1860465116 | 1.72 | 35 | 0.76 | 624704 | 9.03475117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.3899999 | -0.13 | -8.55 | 1.3701 | 1.51 | 1.37 | 7797 |
| 1736379300 | 1.52 | -0.01 | -0.65 | 1.5136 | 1.54 | 1.5 | 8819 |
| 1736292900 | 1.53 | 0.03 | 2.00 | 1.4721 | 1.539 | 1.47 | 18631 |
| 1736206500 | 1.5 | 0.16 | 11.94 | 1.41 | 1.5 | 1.33 | 65841 |
| 1735947300 | 1.34 | 0.02 | 1.52 | 1.33 | 1.3798999 | 1.3 | 34968 |
| 1735860900 | 1.32 | -0.01 | -0.75 | 1.3697999 | 1.3697999 | 1.29 | 24092 |
| 1735688100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3425 | 1.26 | 33088 |
| 1735601700 | 1.32 | -0.02 | -1.50 | 1.41 | 1.41 | 1.31 | 22963 |
| 1735342500 | 1.3401 | 0.01 | 0.76 | 1.33 | 1.3940999 | 1.32 | 20151 |
| 1735256100 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 8475 |
| 1735077840 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.2701 | 6249 |
| 1734996900 | 1.33 | -0.01 | -0.75 | 1.3 | 1.35 | 1.2679 | 17520 |
| 1734737700 | 1.34 | 0.06 | 4.69 | 1.32 | 1.36 | 1.2609 | 7941 |
| 1734651300 | 1.28 | -0.05 | -3.76 | 1.32 | 1.35 | 1.28 | 12555 |
| 1734564900 | 1.33 | -0.09 | -6.01 | 1.3982 | 1.42 | 1.31 | 14589 |
| 1734478500 | 1.415 | -0.05 | -3.16 | 1.4000999 | 1.4458 | 1.3899999 | 10731 |
| 1734392100 | 1.4611 | -0.01 | -0.61 | 1.425 | 1.4611 | 1.379 | 9683 |
| 1734132900 | 1.47 | 0.08 | 5.76 | 1.3101 | 1.47 | 1.3101 | 15292 |
| 1734046500 | 1.3899999 | -0.05 | -3.47 | 1.4278 | 1.44 | 1.3 | 14172 |
| 1733960100 | 1.44 | -0.01 | -0.69 | 1.5099 | 1.5099 | 1.42 | 6550 |
| 1733873700 | 1.45 | 0 | 0.21 | 1.45 | 1.52 | 1.44 | 23671 |
| 1733787300 | 1.4469 | 0.01 | 0.48 | 1.43 | 1.48 | 1.41 | 12075 |
| 1733528100 | 1.44 | 0.04 | 2.86 | 1.43 | 1.475 | 1.41 | 18706 |
| 1733441700 | 1.4 | -0.07 | -4.76 | 1.46 | 1.49 | 1.4 | 23010 |
| 1733355300 | 1.47 | 0 | 0.34 | 1.45 | 1.5099 | 1.37 | 23562 |
| 1733268900 | 1.465 | 0.01 | 0.34 | 1.48 | 1.52 | 1.43 | 37237 |
| 1733182500 | 1.46 | -0.15 | -9.32 | 1.6014 | 1.62 | 1.45 | 32583 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.5 | 1.62 | 1.45 | 29084 |
| 1732750500 | 1.5 | -0.01 | -0.66 | 1.49 | 1.52 | 1.4127 | 41999 |
| 1732664100 | 1.51 | 0.01 | 0.67 | 1.545 | 1.55 | 1.5 | 29653 |
| 1732577700 | 1.5 | 0.03 | 2.04 | 1.45 | 1.55 | 1.42 | 73892 |
| 1732318500 | 1.47 | -0.01 | -0.68 | 1.455 | 1.47 | 1.411 | 37154 |
| 1732232100 | 1.48 | 0.03 | 2.07 | 1.5 | 1.5 | 1.4499 | 31121 |
| 1732145700 | 1.45 | 0.02 | 1.40 | 1.46 | 1.46 | 1.4 | 25620 |
| 1732059300 | 1.43 | 0.08 | 5.93 | 1.34 | 1.44 | 1.34 | 94168 |
| 1731972900 | 1.35 | 0 | 0.00 | 1.35 | 1.3799999 | 1.32 | 29797 |
| 1731713700 | 1.35 | 0.01 | 0.75 | 1.29 | 1.35 | 1.26 | 18020 |
| 1731627300 | 1.34 | -0.05 | -3.60 | 1.35 | 1.3799999 | 1.24 | 16839 |
| 1731540900 | 1.3899999 | 0.17 | 13.93 | 1.2592 | 1.43 | 1.2592 | 132859 |
| 1731454500 | 1.22 | 0.03 | 2.52 | 1.16 | 1.225 | 1.15 | 40048 |
| 1731368100 | 1.19 | 0.01 | 0.85 | 1.1500999 | 1.19 | 1.12 | 14109 |
| 1731108900 | 1.18 | 0 | 0.00 | 1.15 | 1.18 | 1.1404 | 13884 |
| 1731022500 | 1.18 | 0.01 | 0.85 | 1.1299999 | 1.19 | 1.1298999 | 23429 |
| 1730936100 | 1.17 | 0.03 | 2.63 | 1.1186 | 1.2 | 1.1186 | 20573 |
| 1730849700 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.18 | 1.11 | 20932 |
| 1730763300 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.1198999 | 28008 |
| 1730500500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.0759 | 18090 |
| 1730414100 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.0679 | 18047 |
| 1730327700 | 1.1 | 0 | 0.00 | 1.07 | 1.12 | 1.05 | 24077 |
| 1730241300 | 1.1 | -0.01 | -0.90 | 1.1112 | 1.1299999 | 0.99 | 52765 |
| 1730154900 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.19 | 1.05 | 68735 |
| 1729895700 | 1.1299999 | -0.11 | -8.87 | 1.19 | 1.198 | 1.1299999 | 21168 |
| 1729809300 | 1.24 | -0.11 | -8.15 | 1.37 | 1.3899 | 1.24 | 44627 |
| 1729722900 | 1.35 | 0.01 | 0.75 | 1.35 | 1.4599 | 1.2851999 | 80949 |
| 1729636500 | 1.34 | 0.19 | 16.96 | 1.17 | 1.3799999 | 1.1578 | 94893 |
| 1729550100 | 1.145696 | -0.02 | -1.41 | 1.19 | 1.19 | 1.1399999 | 5375 |
| 1729290900 | 1.1621 | 0 | 0.18 | 1.18 | 1.18 | 1.16 | 2698 |
| 1729204500 | 1.16 | -0.01 | -0.80 | 1.17 | 1.18 | 1.16 | 1717 |
| 1729118100 | 1.1694 | -0.01 | -0.48 | 1.17 | 1.18 | 1.1399999 | 3252 |
| 1729031700 | 1.175 | 0.01 | 0.43 | 1.18 | 1.1889 | 1.17 | 2935 |
| 1728945300 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.17 | 5468 |
| 1728686100 | 1.18 | 0.02 | 1.71 | 1.17 | 1.2 | 1.16 | 8033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
