Socket Mobile, Inc. (SCKT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 3.0200 | 3.0248 | 2.9400 | 2.9900 | 2.9900 | 6,412 |
| 17 May 2022 | 3.0000 | 3.0300 | 2.9600 | 3.0100 | 3.0100 | 9,900 |
| 16 May 2022 | 2.8800 | 3.0800 | 2.8800 | 3.0000 | 3.0000 | 12,800 |
| 13 May 2022 | 2.8700 | 3.1700 | 2.8700 | 2.9400 | 2.9400 | 22,500 |
| 12 May 2022 | 2.7100 | 3.0400 | 2.6400 | 2.8800 | 2.8800 | 60,400 |
| 11 May 2022 | 2.9500 | 3.0500 | 2.7700 | 2.7700 | 2.7700 | 41,500 |
| 10 May 2022 | 2.9700 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 42,000 |
| 09 May 2022 | 3.3100 | 3.3900 | 2.9900 | 3.0300 | 3.0300 | 44,300 |
| 06 May 2022 | 3.4600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 27,600 |
| 05 May 2022 | 3.7500 | 3.8000 | 3.4200 | 3.4500 | 3.4500 | 33,800 |
| 04 May 2022 | 4.0000 | 4.0300 | 3.7500 | 3.7600 | 3.7600 | 57,000 |
| 03 May 2022 | 3.9400 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 8,700 |
| 02 May 2022 | 3.8100 | 3.9900 | 3.7500 | 3.9800 | 3.9800 | 29,000 |
| 29 Apr 2022 | 3.7100 | 3.9500 | 3.7100 | 3.7600 | 3.7600 | 95,900 |
| 28 Apr 2022 | 4.1600 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 104,400 |
| 27 Apr 2022 | 4.3800 | 4.4900 | 4.1400 | 4.1900 | 4.1900 | 44,900 |
| 26 Apr 2022 | 4.6300 | 4.7500 | 4.2900 | 4.4200 | 4.4200 | 55,300 |
| 25 Apr 2022 | 4.1000 | 4.6700 | 4.0400 | 4.6000 | 4.6000 | 71,200 |
| 22 Apr 2022 | 3.9900 | 4.1400 | 3.9900 | 4.0800 | 4.0800 | 21,700 |
| 21 Apr 2022 | 4.0700 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 30,900 |
| 20 Apr 2022 | 4.0500 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 37,000 |
| 19 Apr 2022 | 4.0900 | 4.2000 | 4.0400 | 4.0800 | 4.0800 | 61,000 |
| 18 Apr 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 18,800 |
| 14 Apr 2022 | 4.0000 | 4.1200 | 4.0000 | 4.0300 | 4.0300 | 42,900 |
| 13 Apr 2022 | 4.0100 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 12,100 |
| 12 Apr 2022 | 3.8000 | 4.0000 | 3.8000 | 3.9800 | 3.9800 | 21,800 |
| 11 Apr 2022 | 3.8800 | 3.9900 | 3.8500 | 3.8700 | 3.8700 | 12,100 |
| 08 Apr 2022 | 3.8700 | 4.0200 | 3.8500 | 3.9800 | 3.9800 | 7,900 |
| 07 Apr 2022 | 3.9400 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 20,300 |
| 06 Apr 2022 | 3.9900 | 3.9900 | 3.8000 | 3.9000 | 3.9000 | 51,700 |
| 05 Apr 2022 | 3.9000 | 4.0400 | 3.8900 | 4.0200 | 4.0200 | 26,900 |
| 04 Apr 2022 | 3.9900 | 4.0400 | 3.9500 | 3.9900 | 3.9900 | 14,600 |
| 01 Apr 2022 | 4.0300 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 11,900 |
| 31 Mar 2022 | 4.1300 | 4.1300 | 3.9500 | 4.0100 | 4.0100 | 32,900 |
| 30 Mar 2022 | 3.9400 | 4.2200 | 3.9000 | 4.0500 | 4.0500 | 106,800 |
| 29 Mar 2022 | 3.8200 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 32,100 |
| 28 Mar 2022 | 3.9100 | 3.9500 | 3.7900 | 3.8300 | 3.8300 | 42,800 |
| 25 Mar 2022 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 6,200 |
| 24 Mar 2022 | 3.9300 | 3.9500 | 3.8600 | 3.8700 | 3.8700 | 21,000 |
| 23 Mar 2022 | 3.8800 | 3.8800 | 3.7800 | 3.8600 | 3.8600 | 21,900 |
| 22 Mar 2022 | 3.7200 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 20,700 |
| 21 Mar 2022 | 3.7300 | 3.8400 | 3.6700 | 3.7200 | 3.7200 | 19,200 |
| 18 Mar 2022 | 3.6600 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 45,200 |
| 17 Mar 2022 | 3.7300 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 14,600 |
| 16 Mar 2022 | 3.6500 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 25,100 |
| 15 Mar 2022 | 3.5900 | 3.6700 | 3.5300 | 3.6500 | 3.6500 | 16,700 |
| 14 Mar 2022 | 3.6400 | 3.6600 | 3.5200 | 3.5400 | 3.5400 | 29,900 |
| 11 Mar 2022 | 3.7600 | 3.7900 | 3.6300 | 3.6400 | 3.6400 | 18,700 |
| 10 Mar 2022 | 3.7600 | 3.8000 | 3.6700 | 3.7300 | 3.7300 | 8,900 |
| 09 Mar 2022 | 3.7200 | 3.8400 | 3.6500 | 3.8400 | 3.8400 | 27,100 |
| 08 Mar 2022 | 3.7100 | 3.8200 | 3.6100 | 3.6400 | 3.6400 | 41,400 |
| 07 Mar 2022 | 3.7700 | 3.9400 | 3.6200 | 3.6900 | 3.6900 | 34,300 |
| 04 Mar 2022 | 3.7800 | 3.8000 | 3.6100 | 3.7200 | 3.7200 | 23,100 |
| 03 Mar 2022 | 4.0000 | 4.0600 | 3.7500 | 3.7700 | 3.7700 | 37,200 |
| 02 Mar 2022 | 3.9500 | 4.0500 | 3.8300 | 3.9600 | 3.9600 | 26,500 |
| 01 Mar 2022 | 3.9900 | 4.0600 | 3.8500 | 3.9300 | 3.9300 | 40,000 |
| 28 Feb 2022 | 3.7000 | 3.9800 | 3.6100 | 3.9600 | 3.9600 | 140,300 |
| 25 Feb 2022 | 3.6000 | 3.7500 | 3.5700 | 3.7200 | 3.7200 | 43,400 |
| 24 Feb 2022 | 3.5200 | 3.6200 | 3.3600 | 3.5900 | 3.5900 | 120,800 |
| 23 Feb 2022 | 3.8000 | 3.8000 | 3.5900 | 3.6300 | 3.6300 | 43,500 |
| 22 Feb 2022 | 3.7600 | 3.8800 | 3.5000 | 3.7100 | 3.7100 | 134,300 |
| 18 Feb 2022 | 3.9300 | 4.0500 | 3.7600 | 3.9200 | 3.9200 | 110,800 |
| 17 Feb 2022 | 4.8400 | 4.8400 | 3.8800 | 3.8900 | 3.8900 | 529,100 |
| 16 Feb 2022 | 4.6500 | 4.7200 | 4.4000 | 4.6700 | 4.6700 | 795,700 |
| 15 Feb 2022 | 4.1000 | 4.7100 | 4.1000 | 4.6400 | 4.6400 | 328,000 |
| 14 Feb 2022 | 4.2400 | 4.3700 | 3.9000 | 4.0000 | 4.0000 | 112,800 |
| 11 Feb 2022 | 4.0400 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 81,300 |
| 10 Feb 2022 | 3.9100 | 4.0800 | 3.9000 | 3.9900 | 3.9900 | 77,600 |
| 09 Feb 2022 | 3.8800 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 59,200 |
| 08 Feb 2022 | 3.7500 | 3.8100 | 3.6400 | 3.8100 | 3.8100 | 33,200 |
| 07 Feb 2022 | 3.7200 | 3.7800 | 3.5900 | 3.7000 | 3.7000 | 37,100 |
| 04 Feb 2022 | 3.6100 | 3.7500 | 3.5300 | 3.7500 | 3.7500 | 20,000 |
| 03 Feb 2022 | 3.6800 | 3.6800 | 3.5300 | 3.6100 | 3.6100 | 13,900 |
| 02 Feb 2022 | 3.7500 | 3.7500 | 3.6700 | 3.7200 | 3.7200 | 13,000 |
| 01 Feb 2022 | 3.6200 | 3.8000 | 3.6200 | 3.7700 | 3.7700 | 27,200 |
| 31 Jan 2022 | 3.4600 | 3.7300 | 3.4600 | 3.6800 | 3.6800 | 57,500 |
| 28 Jan 2022 | 3.3700 | 3.5100 | 3.3100 | 3.4600 | 3.4600 | 41,100 |
| 27 Jan 2022 | 3.5000 | 3.5400 | 3.3500 | 3.3900 | 3.3900 | 40,800 |
| 26 Jan 2022 | 3.7000 | 3.7000 | 3.3600 | 3.4100 | 3.4100 | 53,000 |
| 25 Jan 2022 | 3.4700 | 3.6800 | 3.4700 | 3.6200 | 3.6200 | 19,300 |
| 24 Jan 2022 | 3.6100 | 3.6400 | 3.2800 | 3.6000 | 3.6000 | 78,800 |
| 21 Jan 2022 | 3.7800 | 3.7800 | 3.6000 | 3.6900 | 3.6900 | 116,500 |
| 20 Jan 2022 | 3.8000 | 3.9500 | 3.7800 | 3.7800 | 3.7800 | 102,400 |
| 19 Jan 2022 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 22,200 |
| 18 Jan 2022 | 3.8800 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | 27,000 |
| 14 Jan 2022 | 4.0800 | 4.0800 | 3.8200 | 3.9400 | 3.9400 | 48,600 |
| 13 Jan 2022 | 4.1200 | 4.1300 | 3.9000 | 4.0800 | 4.0800 | 78,000 |
| 12 Jan 2022 | 4.0500 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 36,000 |
| 11 Jan 2022 | 3.9000 | 4.1600 | 3.9000 | 4.0300 | 4.0300 | 41,300 |
| 10 Jan 2022 | 4.0500 | 4.2700 | 3.8600 | 3.9500 | 3.9500 | 45,700 |
| 07 Jan 2022 | 4.0700 | 4.2500 | 4.0200 | 4.0700 | 4.0700 | 25,300 |
| 06 Jan 2022 | 4.0600 | 4.2300 | 4.0300 | 4.0700 | 4.0700 | 30,000 |
| 05 Jan 2022 | 4.2400 | 4.3300 | 4.0600 | 4.1000 | 4.1000 | 59,000 |
| 04 Jan 2022 | 4.3900 | 4.5800 | 4.2400 | 4.2800 | 4.2800 | 228,500 |
| 03 Jan 2022 | 4.1200 | 4.4100 | 4.0800 | 4.3300 | 4.3300 | 68,500 |
| 31 Dec 2021 | 4.1600 | 4.2200 | 4.0100 | 4.0800 | 4.0800 | 199,000 |
| 30 Dec 2021 | 4.0500 | 4.4200 | 4.0500 | 4.1600 | 4.1600 | 105,300 |
| 29 Dec 2021 | 4.3000 | 4.6000 | 4.0500 | 4.1400 | 4.1400 | 194,300 |
| 28 Dec 2021 | 4.5600 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 113,100 |
| 27 Dec 2021 | 4.6500 | 4.7300 | 4.5600 | 4.6000 | 4.6000 | 61,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
