SCKT

Socket Mobile Historical Data

SCKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 1.62 0.00 0.0% 1.63 1.66 1.5581 91,080
Aug 11 2020 1.62 -0.05 -2.99% 1.69 1.72 1.60 113,297
Aug 10 2020 1.67 -0.05 -2.91% 1.73 1.78 1.60 215,711
Aug 07 2020 1.72 0.08 4.88% 1.60 1.76 1.5501 208,768
Aug 06 2020 1.64 -0.01 -0.61% 1.60 1.65 1.54 269,065
Aug 05 2020 1.65 -0.01 -0.6% 1.73 1.73 1.58 294,146
Aug 04 2020 1.66 -0.13 -7.26% 1.75 1.85 1.64 254,152
Aug 03 2020 1.79 0.05 2.87% 1.69 1.92 1.69 308,255
Jul 31 2020 1.74 -0.61 -25.8% 1.89 1.90 1.63 826,941
Jul 30 2020 2.345 -0.09 -3.5% 2.08 2.40 2.05 657,110
Jul 29 2020 2.43 0.18 8.0% 2.67 3.56 2.25 3,741,842
Jul 28 2020 2.25 0.07 3.21% 1.90 2.29 1.85 2,800,885
Jul 27 2020 2.18 0.72 49.3% 3.85 4.15 1.55 102,001,080
Jul 24 2020 1.4601 0.01 0.7% 1.49 1.54 1.45 30,664
Jul 23 2020 1.45 -0.01 -0.68% 1.48 1.54 1.43 38,993
Jul 22 2020 1.46 -0.01 -0.68% 1.44 1.505 1.44 31,609
Jul 21 2020 1.47 0.06 4.26% 1.42 1.88 1.38 845,419
Jul 20 2020 1.41 -0.01 -0.7% 1.46 1.46 1.38 3,049
Jul 17 2020 1.42 -0.05 -3.4% 1.44 1.50 1.42 9,063
Jul 16 2020 1.47 -0.02 -1.34% 1.51 1.5502 1.42 66,232
Jul 15 2020 1.49 0.07 4.93% 1.42 1.55 1.3333 36,331
Jul 14 2020 1.42 0.04 2.9% 1.37 1.42 1.32 11,265
Jul 13 2020 1.38 0.01 0.73% 1.41 1.41 1.36 15,322
Jul 10 2020 1.37 -0.04 -2.84% 1.40 1.41 1.35 46,241
Jul 09 2020 1.41 -0.03 -2.08% 1.46 1.46 1.41 5,669
Jul 08 2020 1.44 0.02 1.41% 1.41 1.45 1.40 4,636
Jul 07 2020 1.42 -0.05 -3.4% 1.45 1.49 1.42 26,904
Jul 06 2020 1.47 0.03 2.08% 1.44 1.4728 1.43 28,327
Jul 03 2020 1.44 0.00 +0.00% 1.51 1.56 1.44 0
Jul 02 2020 1.44 -0.05 -3.36% 1.51 1.56 1.44 39,869
Jul 01 2020 1.49 -0.06 -3.98% 1.59 1.75 1.45 111,754
Jun 30 2020 1.5517 -0.02 -1.17% 1.49 1.5794 1.49 5,972
Jun 29 2020 1.57 0.17 12.14% 1.45 1.57 1.45 22,822
Jun 26 2020 1.40 -0.10 -6.67% 1.46 1.52 1.40 13,714
Jun 25 2020 1.50 0.00 0.0% 1.48 1.50 1.4001 6,780
Jun 24 2020 1.50 0.07 4.9% 1.42 1.55 1.31 68,386
Jun 23 2020 1.43 -0.10 -6.54% 1.52 1.52 1.3522 19,435
Jun 22 2020 1.53 0.09 6.25% 1.52 1.60 1.43 64,069
Jun 19 2020 1.44 0.05 3.6% 1.39 1.45 1.39 23,440
Jun 18 2020 1.39 -0.18 -11.46% 1.43 1.5269 1.38 78,577
Jun 17 2020 1.57 0.24 18.05% 1.36 1.70 1.36 766,477
Jun 16 2020 1.33 0.02 1.53% 1.32 1.37 1.32 16,995
Jun 15 2020 1.31 -0.04 -2.77% 1.26 1.36 1.26 22,171
Jun 12 2020 1.3473 0.05 3.64% 1.31 1.35 1.2901 8,551
Jun 11 2020 1.30 -0.08 -5.8% 1.35 1.35 1.29 12,806
Jun 10 2020 1.38 0.03 2.09% 1.35 1.40 1.3401 15,183
Jun 09 2020 1.3517 -0.05 -3.88% 1.40 1.49 1.34 80,271
Jun 08 2020 1.4062 0.16 12.5% 1.25 1.4499 1.23 45,874
Jun 05 2020 1.25 -0.03 -2.34% 1.26 1.3256 1.24 38,232
Jun 04 2020 1.28 -0.10 -7.25% 1.36 1.36 1.225 102,923
Jun 03 2020 1.38 -0.11 -7.38% 1.35 1.48 1.27 135,047
Jun 02 2020 1.49 0.30 25.21% 1.25 1.96 1.25 2,255,686
Jun 01 2020 1.19 0.01 1.28% 1.20 1.22 1.17 15,310
May 29 2020 1.175 0.03 2.62% 1.13 1.25 1.13 4,645
May 28 2020 1.145 0.07 6.02% 1.08 1.145 1.08 6,436
May 27 2020 1.08 -0.07 -6.34% 1.20 1.20 1.08 3,681
May 26 2020 1.1531 0.04 3.88% 1.13 1.1531 1.075 4,163
May 25 2020 1.11 0.00 +0.00% 1.09 1.11 1.07 0
May 22 2020 1.11 0.00 0.0% 1.09 1.11 1.07 7,102
May 21 2020 1.11 0.00 0.0% 1.15 1.15 1.0701 3,354
May 20 2020 1.11 -0.08 -6.33% 1.18 1.19 0.95 13,282
May 19 2020 1.185 0.14 12.86% 1.05 1.405 1.00 80,136
May 18 2020 1.05 -0.04 -3.67% 1.10 1.42 1.03 9,339
May 15 2020 1.09 -0.05 -4.39% 1.02 1.13 1.0014 11,277


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.