SCKT

Socket Mobile Historical Data

SCKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 6.42 -0.39 -5.73% 6.67 6.80 6.36 396,455
Jul 28 2021 6.81 0.07 1.04% 6.68 6.9229 6.61 412,608
Jul 27 2021 6.74 -0.62 -8.42% 7.20 7.44 6.46 937,010
Jul 26 2021 7.36 -0.99 -11.86% 7.35 7.69 7.0091 2,026,387
Jul 23 2021 8.35 2.55 43.97% 14.29 14.70 7.88 52,390,092
Jul 22 2021 5.80 -0.18 -3.01% 6.03 6.03 5.75 3,874,376
Jul 21 2021 5.98 0.32 5.65% 5.68 6.00 5.68 47,968
Jul 20 2021 5.66 -0.01 -0.18% 5.75 5.78 5.5701 29,789
Jul 19 2021 5.67 0.05 0.89% 5.50 5.68 5.50 63,132
Jul 16 2021 5.62 -0.10 -1.75% 5.72 5.83 5.60 50,289
Jul 15 2021 5.72 -0.18 -3.05% 5.86 5.9714 5.66 70,867
Jul 14 2021 5.90 -0.14 -2.32% 6.16 6.16 5.855 84,926
Jul 13 2021 6.04 -0.17 -2.74% 6.22 6.22 6.01 62,995
Jul 12 2021 6.21 -0.45 -6.76% 6.68 6.68 6.065 139,275
Jul 09 2021 6.66 0.46 7.42% 6.21 6.95 6.11 344,147
Jul 08 2021 6.20 0.21 3.51% 5.86 6.23 5.86 47,777
Jul 07 2021 5.99 -0.07 -1.16% 6.15 6.17 5.86 59,655
Jul 06 2021 6.06 -0.03 -0.49% 6.09 6.20 5.97 28,654
Jul 05 2021 6.09 0.00 +0.00% 6.35 6.35 5.94 0
Jul 02 2021 6.09 -0.25 -3.94% 6.35 6.35 5.94 52,570
Jul 01 2021 6.34 0.19 3.09% 6.10 6.40 6.01 50,931
Jun 30 2021 6.15 -0.11 -1.76% 6.20 6.29 6.08 38,648
Jun 29 2021 6.26 0.06 0.97% 6.27 6.35 6.11 44,420
Jun 28 2021 6.20 0.03 0.49% 6.25 6.4728 6.0592 48,673
Jun 25 2021 6.17 0.12 1.98% 6.06 6.17 5.9884 50,631
Jun 24 2021 6.05 -0.01 -0.17% 6.06 6.18 5.95 37,634
Jun 23 2021 6.06 -0.01 -0.16% 6.15 6.15 5.95 42,761
Jun 22 2021 6.07 -0.03 -0.49% 6.14 6.16 5.9218 32,027
Jun 21 2021 6.10 0.01 0.16% 6.09 6.1977 6.00 24,100
Jun 18 2021 6.09 -0.19 -3.03% 6.34 6.34 6.04 45,325
Jun 17 2021 6.28 -0.04 -0.63% 6.25 6.43 6.20 26,568
Jun 16 2021 6.32 -0.22 -3.36% 6.54 6.54 6.12 60,157
Jun 15 2021 6.54 0.06 0.93% 6.50 6.99 6.35 207,207
Jun 14 2021 6.48 -0.22 -3.28% 6.75 6.79 6.40 47,022
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 31 2021 5.91 0.00 +0.00% 6.36 6.36 5.81 0
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
May 11 2021 5.10 -0.08 -1.54% 4.97 5.1795 4.7319 98,815
May 10 2021 5.18 -0.24 -4.43% 5.42 5.53 5.12 96,423
May 07 2021 5.42 0.38 7.54% 5.18 5.60 5.08 144,155
May 06 2021 5.04 -0.77 -13.25% 5.82 5.84 5.02 279,155
May 05 2021 5.81 -0.07 -1.19% 5.93 6.05 5.8001 123,726
May 04 2021 5.88 -0.40 -6.37% 6.15 6.20 5.81 251,462
May 03 2021 6.28 -0.18 -2.79% 6.49 6.60 6.27 157,861


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.