SCKT

Socket Mobile Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.45 7.17% 6.73 18:00:00
Open Price Low Price High Price Close Price Prev Close
6.50 6.38 6.78 6.73 6.28
more quote information »

SCKT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.117.156.216.5693,054-0.38-5.34%
1 Month6.187.556.186.84112,4380.558.9%
3 Months6.2014.705.507.951,150,4070.538.55%
6 Months9.3214.704.73197.80603,484-2.59-27.79%
1 Year1.2335.001.1110.542,512,3945.50447.15%
3 Years2.4735.000.769.181,008,1804.26172.47%
5 Years2.7735.000.769.08617,5173.96142.96%

SCKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 6.28 0.07 1.13% 6.28 6.60 6.2101 67,250
Sep 20 2021 6.21 -0.40 -6.05% 6.59 6.59 6.21 114,285
Sep 17 2021 6.61 -0.33 -4.76% 6.905 6.93 6.59 126,908
Sep 16 2021 6.94 0.09 1.31% 6.92 7.08 6.85 53,046
Sep 15 2021 6.85 -0.33 -4.6% 7.11 7.15 6.85 103,782
Sep 14 2021 7.18 -0.08 -1.1% 7.32 7.55 7.13 146,088
Sep 13 2021 7.26 0.17 2.4% 7.15 7.34 6.95 142,618
Sep 10 2021 7.09 0.26 3.81% 6.87 7.45 6.87 209,206
Sep 09 2021 6.83 0.02 0.29% 6.78 7.10 6.78 39,389
Sep 08 2021 6.81 -0.17 -2.44% 6.94 7.01 6.75 100,556
Sep 07 2021 6.98 -0.06 -0.85% 7.03 7.19 6.8568 60,923
Sep 03 2021 7.04 0.15 2.18% 6.89 7.07 6.7501 132,270
Sep 02 2021 6.89 0.18 2.68% 6.72 6.9899 6.72 86,417
Sep 01 2021 6.71 -0.19 -2.75% 6.82 6.98 6.66 76,031
Aug 31 2021 6.90 -0.05 -0.72% 6.93 7.04 6.83 116,154
Aug 30 2021 6.95 0.10 1.46% 6.80 7.05 6.5748 145,009
Aug 27 2021 6.85 0.47 7.37% 6.43 6.94 6.39 273,721
Aug 26 2021 6.38 0.07 1.11% 6.35 6.45 6.24 53,712
Aug 25 2021 6.31 0.11 1.77% 6.18 6.45 6.18 88,962
Aug 24 2021 6.20 0.03 0.49% 6.07 6.35 6.051 76,619
Aug 23 2021 6.17 0.04 0.65% 6.15 6.38 6.1101 75,334
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.