New Zealand markets closed

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9300-0.1100 (-3.62%)
At close: 04:00PM EDT
3.0100 +0.08 (+2.73%)
After hours: 06:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.94003.07002.93002.93002.930011,300
30 Jun 20222.96003.09002.93003.04003.040015,900
29 Jun 20223.14003.14002.74002.96002.960025,800
28 Jun 20223.24003.25003.09003.18003.180039,300
27 Jun 20223.05003.25002.92003.24003.240012,900
24 Jun 20223.02003.11002.86002.92002.920071,800
23 Jun 20223.06003.13002.97003.01003.010012,200
22 Jun 20223.05003.18003.05003.11003.11005,200
21 Jun 20223.07003.19003.07003.13003.130012,800
17 Jun 20223.07003.10002.97003.06003.060020,400
16 Jun 20222.97003.07002.97003.07003.07009,700
15 Jun 20223.00003.26002.99003.05003.050018,300
14 Jun 20223.01003.06002.97002.97002.970010,600
13 Jun 20223.30003.38003.00003.03003.030019,600
10 Jun 20223.35003.47003.29003.37003.370011,400
09 Jun 20223.42003.50003.33003.45003.45004,800
08 Jun 20223.28003.52003.28003.50003.50005,000
07 Jun 20223.29003.50003.29003.37003.37008,300
06 Jun 20223.20003.36003.19003.28003.280014,700
03 Jun 20223.00003.33002.97003.30003.300022,900
02 Jun 20222.98003.12002.98003.12003.12008,200
01 Jun 20223.04003.05002.97003.05003.05002,400
31 May 20223.03003.08003.01003.03003.03008,800
27 May 20223.00003.10002.96003.02003.020037,100
26 May 20222.88003.02002.88002.94002.940022,800
25 May 20222.88002.97002.77002.97002.970016,600
24 May 20222.71002.85002.71002.85002.85005,400
23 May 20222.79002.89002.74002.89002.890014,700
20 May 20222.92002.98002.77002.80002.80008,600
19 May 20222.89002.96002.86002.86002.860016,800
18 May 20223.02003.02002.93002.96002.960011,300
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 20223.71003.95003.71003.76003.760096,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...