Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Socket Mobile, Inc. (SCKT)

Compare
1.1160
-0.0040
(-0.36%)
As of 10:55:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.11001.11601.11001.11601.11601,737
Mar 7, 20251.12001.12001.11001.11001.11004,300
Mar 6, 20251.16001.20001.13001.13001.13002,100
Mar 5, 20251.15001.21001.14001.19001.190013,900
Mar 4, 20251.16001.20001.15001.16001.160011,800
Mar 3, 20251.27001.27001.22001.22001.22006,000
Feb 28, 20251.13001.28001.12001.28001.280029,700
Feb 27, 20251.19001.20001.10001.12001.120033,300
Feb 26, 20251.18001.22001.18001.20001.200011,100
Feb 25, 20251.26001.26001.20001.22001.220018,200
Feb 24, 20251.29001.33001.19001.26001.260026,000
Feb 21, 20251.28001.30001.23001.23001.230025,900
Feb 20, 20251.20001.26001.20001.22001.22004,900
Feb 19, 20251.26001.32001.20001.27001.270029,900
Feb 18, 20251.33001.35001.26001.31001.31009,600
Feb 14, 20251.35001.35001.28001.29001.29007,800
Feb 13, 20251.36001.37001.26001.31001.310010,600
Feb 12, 20251.30001.40001.30001.33001.330020,600
Feb 11, 20251.38001.50001.28001.32001.320020,800
Feb 10, 20251.35001.41001.33001.41001.410024,000
Feb 7, 20251.45001.45001.40001.42001.42007,300
Feb 6, 20251.45001.50001.38001.42001.420031,100
Feb 5, 20251.36001.49001.25001.42001.420038,800
Feb 4, 20251.43001.49001.41001.45001.450013,000
Feb 3, 20251.35001.46001.35001.44001.44008,600
Jan 31, 20251.40001.51001.37001.45001.450025,600
Jan 30, 20251.42001.45001.41001.45001.450013,500
Jan 29, 20251.60001.60001.34001.43001.430018,600
Jan 28, 20251.49001.50001.45001.46001.460012,400
Jan 27, 20251.53001.55001.41001.51001.510015,100
Jan 24, 20251.59001.62001.59001.62001.62008,700
Jan 23, 20251.57001.63001.57001.59001.59006,600
Jan 22, 20251.63001.63001.56001.58001.580049,900
Jan 21, 20251.52001.72001.51001.59001.5900122,100
Jan 17, 20251.54001.54001.49001.49001.490013,800
Jan 16, 20251.47001.53001.47001.51001.51002,200
Jan 15, 20251.46001.50001.43001.49001.490010,700
Jan 14, 20251.50001.50001.45001.47001.470015,300
Jan 13, 20251.40001.51001.38001.50001.500011,200
Jan 10, 20251.37001.51001.37001.39001.39007,900
Jan 8, 20251.54001.54001.50001.52001.52009,800
Jan 7, 20251.50001.54001.47001.53001.530019,200
Jan 6, 20251.42001.50001.33001.50001.500066,700
Jan 3, 20251.40001.40001.30001.34001.340036,000
Jan 2, 20251.29001.37001.29001.32001.320024,400
Dec 31, 20241.33001.34001.26001.33001.330032,900
Dec 30, 20241.35001.40001.31001.32001.320022,900
Dec 27, 20241.32001.39001.32001.34001.340020,200
Dec 26, 20241.32001.33001.30001.33001.33008,500
Dec 24, 20241.34001.34001.27001.27001.27006,200
Dec 23, 20241.31001.35001.27001.33001.330017,900
Dec 20, 20241.32001.36001.26001.34001.34007,900
Dec 19, 20241.31001.35001.28001.28001.280012,800
Dec 18, 20241.40001.42001.31001.33001.330014,600
Dec 17, 20241.42001.45001.39001.42001.420010,900
Dec 16, 20241.45001.46001.38001.46001.460010,300
Dec 13, 20241.31001.47001.31001.47001.470015,300
Dec 12, 20241.44001.44001.30001.39001.390014,500
Dec 11, 20241.51001.51001.42001.44001.44006,600
Dec 10, 20241.47001.52001.44001.45001.450023,700
Dec 9, 20241.43001.48001.41001.45001.450012,700
Dec 6, 20241.43001.48001.40001.44001.440019,900
Dec 5, 20241.43001.49001.40001.40001.400023,000
Dec 4, 20241.45001.51001.37001.47001.470024,500
Dec 3, 20241.48001.52001.43001.47001.470038,200
Dec 2, 20241.62001.62001.45001.46001.460035,600
Nov 29, 20241.51001.62001.45001.62001.620029,300
Nov 27, 20241.49001.52001.41001.50001.500042,300
Nov 26, 20241.55001.55001.50001.51001.510029,700
Nov 25, 20241.45001.55001.42001.50001.500077,300
Nov 22, 20241.47001.47001.39001.47001.470050,000
Nov 21, 20241.50001.50001.45001.48001.480031,300
Nov 20, 20241.46001.46001.40001.45001.450025,900
Nov 19, 20241.34001.44001.34001.43001.430094,200
Nov 18, 20241.35001.38001.32001.35001.350029,800
Nov 15, 20241.30001.35001.26001.35001.350018,200
Nov 14, 20241.35001.38001.24001.34001.340033,800
Nov 13, 20241.33001.43001.26001.39001.3900153,700
Nov 12, 20241.16001.23001.15001.22001.220040,100
Nov 11, 20241.16001.19001.12001.19001.190014,300
Nov 8, 20241.15001.18001.14001.18001.180013,900
Nov 7, 20241.16001.19001.13001.18001.180024,200
Nov 6, 20241.13001.20001.12001.17001.170020,800
Nov 5, 20241.16001.18001.11001.14001.140021,100
Nov 4, 20241.12001.18001.12001.18001.180028,000
Nov 1, 20241.08001.14001.08001.12001.120018,100
Oct 31, 20241.08001.12001.07001.10001.100018,000
Oct 30, 20241.10001.12001.05001.10001.100024,400
Oct 29, 20241.13001.13000.99001.10001.100053,500
Oct 28, 20241.13001.19001.05001.11001.110071,800
Oct 25, 20241.19001.20001.13001.13001.130021,200
Oct 24, 20241.37001.39001.24001.24001.240044,600
Oct 23, 20241.35001.46001.29001.35001.350081,600
Oct 22, 20241.17001.38001.16001.34001.340095,000
Oct 21, 20241.16001.16001.14001.15001.15005,400
Oct 18, 20241.17001.17001.16001.16001.16002,700
Oct 17, 20241.16001.18001.16001.16001.16001,700
Oct 16, 20241.18001.18001.14001.17001.17003,300
Oct 15, 20241.18001.19001.18001.18001.18002,900
Oct 14, 20241.20001.20001.17001.17001.17005,500
Oct 11, 20241.17001.20001.16001.18001.18008,000
Oct 10, 20241.16001.20001.16001.16001.16002,100
Oct 9, 20241.18001.20001.16001.17001.170031,000
Oct 8, 20241.18001.18001.16001.17001.17002,100
Oct 7, 20241.14001.15001.12001.15001.150016,900
Oct 4, 20241.13001.14001.12001.14001.14002,400
Oct 3, 20241.11001.13001.11001.13001.13001,700
Oct 2, 20241.12001.15001.12001.14001.140017,300
Oct 1, 20241.15001.15001.11001.13001.13009,000
Sep 30, 20241.15001.15001.14001.15001.15007,300
Sep 27, 20241.16001.16001.15001.16001.16003,200
Sep 26, 20241.17001.17001.14001.15001.15009,100
Sep 25, 20241.15001.17001.14001.14001.140013,900
Sep 24, 20241.15001.16001.12001.15001.150011,700
Sep 23, 20241.17001.20001.14001.17001.170014,100
Sep 20, 20241.19001.19001.13001.18001.18007,600
Sep 19, 20241.16001.16001.11001.15001.150016,500
Sep 18, 20241.15001.20001.13001.13001.130030,500
Sep 17, 20241.10001.18001.10001.14001.14009,400
Sep 16, 20241.19001.19001.11001.13001.13007,800
Sep 13, 20241.17001.20001.14001.17001.17004,400
Sep 12, 20241.17001.17001.10001.14001.14007,200
Sep 11, 20241.14001.14001.14001.14001.14002,700
Sep 10, 20241.10001.14001.10001.14001.14004,100
Sep 9, 20241.18001.18001.07001.15001.15005,100
Sep 6, 20241.12001.17001.11001.17001.17008,400
Sep 5, 20241.12001.17001.12001.12001.120010,800
Sep 4, 20241.16001.16001.13001.15001.15003,200
Sep 3, 20241.13001.20001.13001.17001.170018,000
Aug 30, 20241.19001.20001.15001.20001.200022,000
Aug 29, 20241.20001.22001.12001.20001.200037,700
Aug 28, 20241.12001.20001.12001.20001.200017,900
Aug 27, 20241.14001.19001.11001.18001.180040,500
Aug 26, 20241.00001.16001.00001.14001.140044,700
Aug 23, 20240.99001.07000.96001.04001.040065,700
Aug 22, 20240.94000.99000.94000.99000.99005,500
Aug 21, 20240.96000.99000.93000.94000.940038,000
Aug 20, 20240.93001.01000.93000.99000.99005,400
Aug 19, 20240.95000.99000.93000.93000.930018,000
Aug 16, 20240.99001.00000.95000.95000.95002,000
Aug 15, 20240.99001.00000.95001.00001.00009,300
Aug 14, 20241.00001.02001.00001.00001.00001,700
Aug 13, 20241.09001.09000.92001.02001.020015,800
Aug 12, 20240.93001.14000.93001.00001.000018,800
Aug 9, 20240.95000.99000.95000.96000.96003,900
Aug 8, 20240.99000.99000.91000.95000.95005,200
Aug 7, 20240.95000.99000.94000.95000.95007,300
Aug 6, 20240.99000.99000.95000.95000.950017,600
Aug 5, 20240.98001.01000.96001.00001.000017,900
Aug 2, 20241.06001.06000.97001.00001.000012,000
Aug 1, 20241.02001.13001.02001.07001.070023,200
Jul 31, 20241.15001.17001.12001.13001.13006,100
Jul 30, 20241.16001.16001.11001.13001.13008,400
Jul 29, 20241.14001.16001.14001.15001.150021,500
Jul 26, 20241.13001.15001.12001.14001.14002,800
Jul 25, 20241.18001.18001.12001.12001.12001,900
Jul 24, 20241.19001.19001.16001.18001.18003,900
Jul 23, 20241.14001.20001.12001.18001.180012,900
Jul 22, 20241.14001.20001.14001.17001.17004,900
Jul 19, 20241.12001.18001.12001.14001.14001,400
Jul 18, 20241.16001.16001.12001.14001.14004,800
Jul 17, 20241.16001.16001.11001.15001.150028,800
Jul 16, 20241.16001.20001.14001.17001.17005,900
Jul 15, 20241.15001.15001.09001.15001.15005,300
Jul 12, 20241.12001.14001.08001.11001.110011,700
Jul 11, 20241.11001.12001.08001.12001.120012,300
Jul 10, 20241.10001.13001.10001.12001.12002,200
Jul 9, 20241.17001.17001.09001.11001.11004,700
Jul 8, 20241.08001.18001.08001.08001.080012,200
Jul 5, 20241.08001.10001.06001.08001.08003,400
Jul 3, 20241.14001.14001.10001.10001.10002,500
Jul 2, 20241.12001.12001.08001.12001.12001,900
Jul 1, 20241.08001.12001.08001.09001.09002,100
Jun 28, 20241.08001.09001.06001.08001.080019,400
Jun 27, 20241.08001.10001.08001.10001.10005,300
Jun 26, 20241.10001.12001.08001.08001.08005,500
Jun 25, 20241.17001.17001.10001.12001.12004,500
Jun 24, 20241.12001.16001.11001.12001.12008,400
Jun 21, 20241.13001.15001.12001.15001.15007,000
Jun 20, 20241.12001.15001.12001.13001.13004,700
Jun 18, 20241.12001.18001.12001.13001.13006,000
Jun 17, 20241.15001.15001.10001.11001.110012,200
Jun 14, 20241.16001.19001.16001.16001.160015,400
Jun 13, 20241.16001.21001.16001.16001.16002,900
Jun 12, 20241.17001.19001.16001.18001.180011,800
Jun 11, 20241.15001.20001.15001.20001.20003,100
Jun 10, 20241.17001.23001.14001.18001.18003,800
Jun 7, 20241.22001.22001.16001.17001.17004,100
Jun 6, 20241.24001.24001.15001.19001.19004,800
Jun 5, 20241.23001.24001.16001.20001.200027,200
Jun 4, 20241.24001.24001.20001.21001.21007,700
Jun 3, 20241.20001.25001.20001.22001.22006,400
May 31, 20241.24001.25001.20001.24001.240012,900
May 30, 20241.27001.28001.18001.28001.280010,400
May 29, 20241.26001.34001.25001.30001.300010,200
May 28, 20241.35001.38001.32001.32001.320023,600
May 24, 20241.33001.39001.33001.37001.370012,100
May 23, 20241.36001.38001.24001.29001.290034,600
May 22, 20241.50001.50001.28001.36001.360049,600
May 21, 20241.53001.53001.45001.52001.520032,800
May 20, 20241.48001.53001.47001.51001.510039,500
May 17, 20241.44001.48001.42001.47001.470079,400
May 16, 20241.40001.46001.40001.45001.450060,900
May 15, 20241.44001.46001.42001.43001.430058,900
May 14, 20241.30001.44001.29001.42001.420062,600
May 13, 20241.26001.34001.23001.34001.340046,900
May 10, 20241.30001.33001.20001.28001.280067,700
May 9, 20241.25001.26001.21001.26001.26009,600
May 8, 20241.23001.25001.16001.25001.250013,200
May 7, 20241.18001.26001.17001.24001.240043,900
May 6, 20241.09001.16001.09001.13001.130019,400
May 3, 20241.10001.10001.07001.09001.09009,100
May 2, 20241.07001.08001.07001.08001.08006,600
May 1, 20241.10001.10001.07001.08001.08003,000
Apr 30, 20241.07001.10001.04001.07001.070015,800
Apr 29, 20241.03001.08001.03001.07001.070013,900
Apr 26, 20241.02001.08001.01001.02001.02005,200
Apr 25, 20241.05001.05001.01001.01001.01008,600
Apr 24, 20241.01001.08001.01001.04001.04003,000
Apr 23, 20240.99001.08000.99001.03001.03006,600
Apr 22, 20241.10001.10001.03001.09001.09003,200
Apr 19, 20241.02001.08001.02001.03001.03006,900
Apr 18, 20241.02001.05001.02001.02001.02004,500
Apr 17, 20241.03001.08001.03001.04001.040013,800
Apr 16, 20241.00001.09001.00001.09001.090012,700
Apr 15, 20241.04001.05001.02001.03001.03003,600
Apr 12, 20241.04001.08001.03001.08001.08004,500
Apr 11, 20241.07001.08001.05001.05001.050010,200
Apr 10, 20241.08001.10001.07001.07001.07004,900
Apr 9, 20241.10001.10001.08001.09001.09006,000
Apr 8, 20241.08001.08001.07001.08001.08003,000
Apr 5, 20241.10001.10001.06001.07001.070018,300
Apr 4, 20241.10001.10001.06001.08001.080016,700
Apr 3, 20241.03001.10001.03001.08001.080046,000
Apr 2, 20241.02001.03001.00001.03001.030011,300
Apr 1, 20241.03001.05001.00001.00001.000011,700
Mar 28, 20241.04001.04001.02001.02001.02004,900
Mar 27, 20241.03001.05001.03001.05001.050014,000
Mar 26, 20241.03001.05001.03001.05001.050012,600
Mar 25, 20241.03001.05001.03001.03001.030023,600
Mar 22, 20241.00001.03001.00001.03001.03005,500
Mar 21, 20241.01001.03001.00001.00001.00004,900
Mar 20, 20241.01001.03001.00001.03001.03002,600
Mar 19, 20241.01001.03000.99001.00001.000014,700
Mar 18, 20241.01001.02000.98001.01001.01007,900
Mar 15, 20241.04001.04000.99000.99000.99009,100
Mar 14, 20241.01001.04001.00001.04001.040024,400
Mar 13, 20241.00001.04001.00001.00001.000012,900
Mar 12, 20241.03001.05000.98001.02001.0200429,400
Mar 11, 20241.07001.07001.06001.06001.06003,900

Related Tickers

C3RY.DE Cherry SE
0.7900
-1.00%
 
LNVGF Lenovo Group Limited
1.4800
0.00%
 
EBON Ebang International Holdings Inc.
4.5900
+1.32%
 
NNDM Nano Dimension Ltd.
2.1400
-2.73%
 
CAN Canaan Inc.
1.1450
-9.84%
 
LOGI Logitech International S.A.
94.07
-3.69%
 
QMCO Quantum Corporation
10.42
-11.39%
 
AGMH AGM Group Holdings Inc.
0.1266
-19.36%
 
DDD 3D Systems Corporation
2.7832
-5.33%
 
RCAT Red Cat Holdings, Inc.
4.9600
-7.98%