New Zealand markets close in 34 minutes

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.98+1.28 (+16.62%)
At close: 4:00PM EDT
7.43 -1.55 (-17.26%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20217.759.307.598.988.981,155,700
20 Oct 20218.258.257.507.707.70529,800
19 Oct 20217.708.737.588.258.251,335,400
18 Oct 20217.187.577.187.467.46151,300
15 Oct 20217.057.287.027.217.21124,700
14 Oct 20216.857.106.847.027.02104,100
13 Oct 20217.057.056.756.826.8259,300
12 Oct 20216.807.206.606.856.85184,600
11 Oct 20216.406.796.406.706.7061,700
08 Oct 20216.306.466.266.406.4032,900
07 Oct 20216.246.426.206.356.3529,800
06 Oct 20216.326.406.106.236.2340,100
05 Oct 20216.316.496.296.346.3421,100
04 Oct 20216.416.476.206.316.3138,700
01 Oct 20216.316.686.316.416.4185,700
30 Sep 20216.346.416.186.306.3033,500
29 Sep 20216.476.626.216.326.3257,200
28 Sep 20216.556.656.426.466.4629,800
27 Sep 20216.666.786.626.656.6537,400
24 Sep 20216.636.856.586.666.6659,700
23 Sep 20216.676.826.656.686.6824,600
22 Sep 20216.386.786.386.736.7351,600
21 Sep 20216.286.606.216.286.2867,700
20 Sep 20216.596.596.216.216.21114,400
17 Sep 20216.916.936.596.616.61126,900
16 Sep 20216.927.086.856.946.9453,000
15 Sep 20217.117.156.856.856.85103,800
14 Sep 20217.327.557.137.187.18146,500
13 Sep 20217.157.346.957.267.26142,700
10 Sep 20216.877.456.877.097.09209,200
09 Sep 20216.787.106.786.836.8339,400
08 Sep 20216.947.016.756.816.81100,600
07 Sep 20217.037.196.866.986.9860,900
03 Sep 20216.947.076.757.047.04132,500
02 Sep 20216.726.996.726.896.8986,400
01 Sep 20216.826.986.666.716.7176,000
31 Aug 20216.937.046.836.906.90116,200
30 Aug 20216.807.056.576.956.95147,400
27 Aug 20216.436.946.396.856.85273,700
26 Aug 20216.356.456.246.386.3853,700
25 Aug 20216.186.456.186.316.3189,100
24 Aug 20216.076.356.056.206.2076,600
23 Aug 20216.156.386.116.176.1775,600
20 Aug 20215.906.205.786.136.13107,700
19 Aug 20216.026.055.785.865.86202,400
18 Aug 20216.236.416.096.116.1161,700
17 Aug 20216.016.235.956.236.23156,800
16 Aug 20216.426.476.056.056.05236,400
13 Aug 20216.657.096.436.496.49378,100
12 Aug 20216.596.666.526.616.6172,400
11 Aug 20216.626.666.376.596.5984,400
10 Aug 20216.536.606.426.496.49120,600
09 Aug 20216.536.736.436.556.55103,300
06 Aug 20216.556.706.506.566.56110,600
05 Aug 20216.376.746.356.606.60142,100
04 Aug 20216.536.586.336.486.48129,700
03 Aug 20217.077.096.506.616.61241,000
02 Aug 20216.657.256.446.746.74718,100
30 Jul 20216.346.896.306.646.64364,800
29 Jul 20216.676.806.366.426.42398,900
28 Jul 20216.686.926.616.816.81422,000
27 Jul 20217.087.446.466.746.74953,100
26 Jul 20217.397.697.017.367.362,044,600
23 Jul 202114.3014.707.888.358.3552,491,600
22 Jul 20216.036.035.755.805.805,031,800
21 Jul 20215.686.005.685.985.9848,000
20 Jul 20215.755.785.575.665.6629,800
19 Jul 20215.575.685.505.675.6763,100
16 Jul 20215.725.835.605.625.6250,300
15 Jul 20215.865.975.665.725.7270,800
14 Jul 20216.166.165.865.905.9084,900
13 Jul 20216.226.226.016.046.0463,000
12 Jul 20216.686.686.076.216.21139,300
09 Jul 20216.216.956.116.666.66346,300
08 Jul 20215.866.235.866.206.2047,800
07 Jul 20216.176.175.865.995.9959,700
06 Jul 20216.096.125.976.066.0630,300
02 Jul 20216.356.355.946.096.0952,600
01 Jul 20216.186.406.016.346.3450,900
30 Jun 20216.206.296.086.156.1538,700
29 Jun 20216.276.356.116.266.2644,600
28 Jun 20216.256.476.066.206.2048,700
25 Jun 20216.066.175.996.176.1750,600
24 Jun 20216.066.185.956.056.0537,600
23 Jun 20216.156.155.956.066.0643,800
22 Jun 20216.106.165.926.076.0732,000
21 Jun 20216.096.206.006.106.1024,100
18 Jun 20216.346.346.046.096.0945,300
17 Jun 20216.256.436.206.286.2826,600
16 Jun 20216.506.536.126.326.3260,200
15 Jun 20216.506.996.356.546.54207,200
14 Jun 20216.756.796.406.486.4847,000
11 Jun 20216.696.746.546.706.7044,800
10 Jun 20216.606.676.316.676.6773,200
09 Jun 20217.007.036.416.546.54152,400
08 Jun 20217.097.186.616.936.93137,800
07 Jun 20216.767.006.626.906.90153,700
04 Jun 20216.936.976.556.766.7667,800
03 Jun 20217.117.196.547.007.00253,800
02 Jun 20215.987.275.877.117.11437,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...