New Zealand markets open in 2 hours 24 minutes

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9900-0.0200 (-0.66%)
As of 03:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20223.02003.02482.94002.99002.99006,412
17 May 20223.00003.03002.96003.01003.01009,900
16 May 20222.88003.08002.88003.00003.000012,800
13 May 20222.87003.17002.87002.94002.940022,500
12 May 20222.71003.04002.64002.88002.880060,400
11 May 20222.95003.05002.77002.77002.770041,500
10 May 20222.97003.06002.95002.95002.950042,000
09 May 20223.31003.39002.99003.03003.030044,300
06 May 20223.46003.54003.34003.34003.340027,600
05 May 20223.75003.80003.42003.45003.450033,800
04 May 20224.00004.03003.75003.76003.760057,000
03 May 20223.94004.06003.93004.03004.03008,700
02 May 20223.81003.99003.75003.98003.980029,000
29 Apr 20223.71003.95003.71003.76003.760095,900
28 Apr 20224.16004.50004.10004.25004.2500104,400
27 Apr 20224.38004.49004.14004.19004.190044,900
26 Apr 20224.63004.75004.29004.42004.420055,300
25 Apr 20224.10004.67004.04004.60004.600071,200
22 Apr 20223.99004.14003.99004.08004.080021,700
21 Apr 20224.07004.10004.00004.05004.050030,900
20 Apr 20224.05004.18004.05004.11004.110037,000
19 Apr 20224.09004.20004.04004.08004.080061,000
18 Apr 20224.04004.04004.00004.04004.040018,800
14 Apr 20224.00004.12004.00004.03004.030042,900
13 Apr 20224.01004.08003.98004.02004.020012,100
12 Apr 20223.80004.00003.80003.98003.980021,800
11 Apr 20223.88003.99003.85003.87003.870012,100
08 Apr 20223.87004.02003.85003.98003.98007,900
07 Apr 20223.94004.04003.83003.97003.970020,300
06 Apr 20223.99003.99003.80003.90003.900051,700
05 Apr 20223.90004.04003.89004.02004.020026,900
04 Apr 20223.99004.04003.95003.99003.990014,600
01 Apr 20224.03004.16004.02004.05004.050011,900
31 Mar 20224.13004.13003.95004.01004.010032,900
30 Mar 20223.94004.22003.90004.05004.0500106,800
29 Mar 20223.82003.93003.81003.89003.890032,100
28 Mar 20223.91003.95003.79003.83003.830042,800
25 Mar 20223.80003.89003.80003.89003.89006,200
24 Mar 20223.93003.95003.86003.87003.870021,000
23 Mar 20223.88003.88003.78003.86003.860021,900
22 Mar 20223.72003.86003.72003.86003.860020,700
21 Mar 20223.73003.84003.67003.72003.720019,200
18 Mar 20223.66003.88003.66003.74003.740045,200
17 Mar 20223.73003.80003.68003.74003.740014,600
16 Mar 20223.65003.80003.65003.74003.740025,100
15 Mar 20223.59003.67003.53003.65003.650016,700
14 Mar 20223.64003.66003.52003.54003.540029,900
11 Mar 20223.76003.79003.63003.64003.640018,700
10 Mar 20223.76003.80003.67003.73003.73008,900
09 Mar 20223.72003.84003.65003.84003.840027,100
08 Mar 20223.71003.82003.61003.64003.640041,400
07 Mar 20223.77003.94003.62003.69003.690034,300
04 Mar 20223.78003.80003.61003.72003.720023,100
03 Mar 20224.00004.06003.75003.77003.770037,200
02 Mar 20223.95004.05003.83003.96003.960026,500
01 Mar 20223.99004.06003.85003.93003.930040,000
28 Feb 20223.70003.98003.61003.96003.9600140,300
25 Feb 20223.60003.75003.57003.72003.720043,400
24 Feb 20223.52003.62003.36003.59003.5900120,800
23 Feb 20223.80003.80003.59003.63003.630043,500
22 Feb 20223.76003.88003.50003.71003.7100134,300
18 Feb 20223.93004.05003.76003.92003.9200110,800
17 Feb 20224.84004.84003.88003.89003.8900529,100
16 Feb 20224.65004.72004.40004.67004.6700795,700
15 Feb 20224.10004.71004.10004.64004.6400328,000
14 Feb 20224.24004.37003.90004.00004.0000112,800
11 Feb 20224.04004.20003.97004.11004.110081,300
10 Feb 20223.91004.08003.90003.99003.990077,600
09 Feb 20223.88003.97003.81003.97003.970059,200
08 Feb 20223.75003.81003.64003.81003.810033,200
07 Feb 20223.72003.78003.59003.70003.700037,100
04 Feb 20223.61003.75003.53003.75003.750020,000
03 Feb 20223.68003.68003.53003.61003.610013,900
02 Feb 20223.75003.75003.67003.72003.720013,000
01 Feb 20223.62003.80003.62003.77003.770027,200
31 Jan 20223.46003.73003.46003.68003.680057,500
28 Jan 20223.37003.51003.31003.46003.460041,100
27 Jan 20223.50003.54003.35003.39003.390040,800
26 Jan 20223.70003.70003.36003.41003.410053,000
25 Jan 20223.47003.68003.47003.62003.620019,300
24 Jan 20223.61003.64003.28003.60003.600078,800
21 Jan 20223.78003.78003.60003.69003.6900116,500
20 Jan 20223.80003.95003.78003.78003.7800102,400
19 Jan 20223.88003.88003.78003.80003.800022,200
18 Jan 20223.88003.90003.80003.88003.880027,000
14 Jan 20224.08004.08003.82003.94003.940048,600
13 Jan 20224.12004.13003.90004.08004.080078,000
12 Jan 20224.05004.10003.95004.07004.070036,000
11 Jan 20223.90004.16003.90004.03004.030041,300
10 Jan 20224.05004.27003.86003.95003.950045,700
07 Jan 20224.07004.25004.02004.07004.070025,300
06 Jan 20224.06004.23004.03004.07004.070030,000
05 Jan 20224.24004.33004.06004.10004.100059,000
04 Jan 20224.39004.58004.24004.28004.2800228,500
03 Jan 20224.12004.41004.08004.33004.330068,500
31 Dec 20214.16004.22004.01004.08004.0800199,000
30 Dec 20214.05004.42004.05004.16004.1600105,300
29 Dec 20214.30004.60004.05004.14004.1400194,300
28 Dec 20214.56004.58004.30004.32004.3200113,100
27 Dec 20214.65004.73004.56004.60004.600061,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...