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 High Price Low Price Open Price Close Price Last Traded
  -0.02 -1.23% 1.61 1.63 1.58 1.63 1.63 16:02:00
more quote information »

SCKT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.60311.72191.581.6327,5020.00690.43%
1 Month1.70911.801.55931.6514,499-0.0991-5.8%
3 Months2.302.431.55931.9413,840-0.69-30.0%
6 Months2.392.801.55932.1712,235-0.78-32.64%
1 Year1.772.801.352.1211,593-0.16-9.04%
3 Years4.004.901.353.3820,199-2.39-59.75%
5 Years4.054.901.353.3221,671-2.44-60.25%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.61 -0.02 -1.23% 1.63 1.63 1.58 11,903
Dec 12 2019 1.63 0.01 0.93% 1.615 1.63 1.60 19,327
Dec 11 2019 1.615 -0.04 -2.12% 1.62 1.65 1.60 11,757
Dec 10 2019 1.65 0.02 1.23% 1.60 1.6995 1.60 39,179
Dec 09 2019 1.63 0.00 0.0% 1.60 1.7219 1.59 19,706
Dec 06 2019 1.63 0.02 1.24% 1.6031 1.69 1.586 47,539
Dec 05 2019 1.61 0.02 1.26% 1.59 1.61 1.59 8,484
Dec 04 2019 1.59 0.01 0.63% 1.595 1.68 1.58 8,820
Dec 03 2019 1.5801 -0.04 -2.46% 1.60 1.61 1.58 23,490
Dec 02 2019 1.62 -0.13 -7.22% 1.72 1.72 1.56 7,968
Nov 29 2019 1.746 0.08 4.55% 1.75 1.7816 1.63 6,327
Nov 27 2019 1.67 -0.04 -2.34% 1.63 1.6823 1.63 8,395
Nov 26 2019 1.71 -0.03 -1.72% 1.69 1.7968 1.62 8,345
Nov 25 2019 1.74 0.08 4.82% 1.74 1.7445 1.5593 40,292
Nov 22 2019 1.66 -0.02 -1.19% 1.66 1.7601 1.66 1,811
Nov 21 2019 1.68 0.03 1.82% 1.665 1.72 1.65 2,240
Nov 20 2019 1.65 -0.07 -4.04% 1.80 1.80 1.65 7,699
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
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.