Socket Mobile Historical Data - SCKT

SCKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 1.749 0.01 0.52% 1.83 1.83 1.74 2,481
Nov 08 2019 1.74 0.00 0.0% 1.74 1.771 1.70 8,325
Nov 07 2019 1.74 0.00 -0.02% 1.73 1.80 1.68 18,056
Nov 06 2019 1.7404 -0.03 -1.67% 1.77 1.77 1.72 7,775
Nov 05 2019 1.77 -0.08 -4.44% 1.80 1.81 1.74 50,625
Nov 04 2019 1.8522 -0.04 -2.0% 1.87 1.87 1.78 12,787
Nov 01 2019 1.89 0.00 +0.00% 1.90 1.938 1.81 0
Nov 01 2019 1.89 -0.01 -0.53% 1.90 1.938 1.81 6,165
Oct 31 2019 1.90 0.03 1.58% 1.85 1.9689 1.85 12,379
Oct 30 2019 1.8705 -0.01 -0.51% 2.0299 2.0299 1.79 29,896
Oct 29 2019 1.88 0.01 0.33% 1.87 1.9579 1.86 3,542
Oct 28 2019 1.8738 -0.04 -1.9% 1.80 2.10 1.80 11,143
Oct 25 2019 1.91 -0.34 -14.92% 2.00 2.0606 1.80 76,146
Oct 24 2019 2.245 0.00 0.22% 2.22 2.27 2.1686 17,386
Oct 23 2019 2.24 0.00 0.0% 2.27 2.30 2.19 526
Oct 22 2019 2.24 0.01 0.4% 2.25 2.25 2.224 2,048
Oct 21 2019 2.231 -0.02 -0.84% 2.20 2.231 2.1705 2,286
Oct 18 2019 2.2499 -0.01 -0.45% 2.24 2.2499 2.20 1,781
Oct 17 2019 2.26 0.11 5.12% 2.16 2.276 2.16 1,279
Oct 16 2019 2.15 -0.09 -3.94% 2.27 2.27 2.15 2,570
Oct 15 2019 2.2382 -0.04 -1.83% 2.30 2.30 2.186 1,309
Oct 14 2019 2.28 0.00 0.0% 2.30 2.30 2.19 2,712
Oct 11 2019 2.28 0.00 0.0% 2.29 2.29 2.12 35,902
Oct 10 2019 2.28 0.07 3.17% 2.24 2.28 2.1788 7,756
Oct 09 2019 2.21 -0.04 -1.78% 2.16 2.21 2.16 1,353
Oct 08 2019 2.25 -0.02 -0.88% 2.28 2.28 2.1592 15,702
Oct 07 2019 2.27 -0.10 -4.22% 2.32 2.36 2.16 3,605
Oct 04 2019 2.37 0.17 7.73% 2.18 2.37 2.18 496
Oct 03 2019 2.20 0.00 0.0% 2.20 2.2324 2.12 38,936
Oct 02 2019 2.20 -0.10 -4.32% 2.30 2.30 2.19 43,739
Oct 01 2019 2.2993 -0.05 -2.16% 2.35 2.35 2.29 11,039
Sep 30 2019 2.35 0.00 0.0% 2.35 2.35 2.2906 3,196
Sep 27 2019 2.35 -0.02 -0.79% 2.37 2.37 2.3292 2,707
Sep 26 2019 2.3688 0.02 0.8% 2.32 2.3964 2.29 22,660
Sep 25 2019 2.35 -0.01 -0.43% 2.3706 2.4194 2.3012 2,426
Sep 24 2019 2.3602 0.04 1.73% 2.3449 2.419 2.3289 12,992
Sep 23 2019 2.32 -0.11 -4.53% 2.37 2.3841 2.31 4,452
Sep 20 2019 2.43 0.09 3.99% 2.30 2.43 2.30 7,991
Sep 19 2019 2.3368 0.00 -0.14% 2.32 2.35 2.32 1,464
Sep 18 2019 2.34 0.00 0.0% 2.31 2.34 2.30 2,572
Sep 17 2019 2.34 0.00 0.0% 2.34 2.3712 2.34 5,005
Sep 16 2019 2.34 0.00 0.0% 2.34 2.34 2.34 304
Sep 13 2019 2.34 -0.03 -1.27% 2.33 2.3842 2.33 4,261
Sep 12 2019 2.37 -0.01 -0.46% 2.34 2.43 2.33 6,353
Sep 11 2019 2.381 0.03 1.32% 2.32 2.39 2.28 16,151
Sep 10 2019 2.35 -0.01 -0.21% 2.32 2.388 2.31 5,429
Sep 09 2019 2.355 0.00 0.21% 2.37 2.38 2.34 4,373
Sep 06 2019 2.35 0.02 0.79% 2.3227 2.36 2.30 13,682
Sep 05 2019 2.3316 -0.01 -0.25% 2.3512 2.40 2.3316 1,838
Sep 04 2019 2.3375 0.04 1.63% 2.3115 2.3885 2.30 6,584
Sep 03 2019 2.30 -0.02 -0.86% 2.29 2.39 2.29 8,221
Sep 02 2019 2.32 0.00 +0.00% 2.36 2.3718 2.30 0
Aug 30 2019 2.32 0.01 0.43% 2.36 2.3718 2.30 8,914
Aug 29 2019 2.31 -0.02 -1.03% 2.38 2.38 2.30 6,054
Aug 28 2019 2.334 0.03 1.21% 2.3115 2.40 2.22 5,827
Aug 27 2019 2.306 0.01 0.26% 2.28 2.3562 2.28 11,069
Aug 26 2019 2.30 -0.07 -2.86% 2.36 2.3885 2.30 10,003
Aug 23 2019 2.3676 -0.01 -0.52% 2.32 2.3676 2.30 2,108
Aug 22 2019 2.38 0.05 2.29% 2.35 2.39 2.35 10,162
Aug 21 2019 2.3267 -0.04 -1.61% 2.34 2.35 2.325 7,803
Aug 20 2019 2.3648 0.00 0.2% 2.36 2.3648 2.36 801
Aug 19 2019 2.36 -0.06 -2.48% 2.40 2.40 2.32 10,484
Aug 16 2019 2.42 -0.01 -0.41% 2.39 2.42 2.39 167
Aug 15 2019 2.43 0.00 0.07% 2.42 2.43 2.32 4,340
Aug 14 2019 2.4284 -0.02 -0.88% 2.43 2.4584 2.3115 2,029


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.