New Zealand markets closed

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6200+0.0200 (+0.56%)
At close: 04:00PM EST
3.6000 -0.02 (-0.55%)
After hours: 05:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 20214.63004.68004.51004.65004.650060,100
22 Dec 20214.90004.91004.62004.71004.710046,700
21 Dec 20214.58004.81004.56004.75004.750048,100
20 Dec 20214.65004.81004.50004.59004.590083,700
17 Dec 20214.56004.84004.54004.82004.820045,900
16 Dec 20214.81004.95004.54004.67004.670033,500
15 Dec 20214.69004.97004.51004.95004.950065,900
14 Dec 20214.80004.83004.39004.66004.660089,600
13 Dec 20215.03005.07004.80004.82004.820052,100
10 Dec 20215.20005.25005.02005.10005.100028,000
09 Dec 20215.20005.24005.08005.18005.180041,700
08 Dec 20215.15005.24005.15005.16005.160025,700
07 Dec 20215.15005.24004.95005.15005.150060,600
06 Dec 20214.88005.13004.75005.06005.0600120,600
03 Dec 20215.18005.20004.76004.88004.880081,800
02 Dec 20215.05005.25005.05005.20005.200049,200
01 Dec 20215.25005.25005.02005.02005.020049,000
30 Nov 20215.44005.48005.08005.11005.110049,400
29 Nov 20215.31005.75005.13005.51005.5100109,700
26 Nov 20215.24005.30005.05005.18005.180048,500
24 Nov 20215.32005.46005.30005.40005.400044,400
23 Nov 20215.01005.54005.01005.41005.410095,700
22 Nov 20215.56005.60005.03005.08005.0800165,400
19 Nov 20215.63005.67005.53005.55005.550054,500
18 Nov 20215.85005.85005.50005.67005.6700143,400
17 Nov 20216.00006.10005.80005.85005.850087,400
16 Nov 20216.16006.17006.00006.03006.030052,500
15 Nov 20216.19006.24006.08006.18006.180091,900
12 Nov 20216.16006.28006.13006.16006.160056,000
11 Nov 20216.40006.44006.15006.19006.190046,500
10 Nov 20216.32006.48006.28006.34006.340095,700
09 Nov 20216.29006.43006.24006.35006.350058,400
08 Nov 20216.23006.39006.22006.33006.330052,500
05 Nov 20216.19006.37006.14006.26006.2600100,800
04 Nov 20216.36006.39006.20006.25006.250066,900
03 Nov 20216.35006.45006.17006.27006.2700128,300
02 Nov 20216.26006.30006.11006.28006.280095,600
01 Nov 20216.23006.36006.13006.32006.3200170,100
29 Oct 20216.21006.41006.16006.21006.2100227,200
28 Oct 20216.29006.50006.21006.33006.330083,500
27 Oct 20216.16006.63006.09006.30006.3000298,900
26 Oct 20216.30006.40006.10006.17006.1700213,000
25 Oct 20216.65006.65006.28006.47006.4700350,500
22 Oct 20217.07007.18006.60006.77006.7700912,600
21 Oct 20217.75009.30007.59008.98008.98001,188,100
20 Oct 20218.25008.25007.50007.70007.7000529,800
19 Oct 20217.70008.73007.58008.25008.25001,335,400
18 Oct 20217.18007.57007.18007.46007.4600151,300
15 Oct 20217.05007.28007.02007.21007.2100124,700
14 Oct 20216.85007.10006.84007.02007.0200104,100
13 Oct 20217.05007.05006.75006.82006.820059,300
12 Oct 20216.80007.20006.60006.85006.8500184,600
11 Oct 20216.40006.79006.40006.70006.700061,700
08 Oct 20216.30006.46006.26006.40006.400032,900
07 Oct 20216.24006.42006.20006.35006.350029,800
06 Oct 20216.32006.40006.10006.23006.230040,100
05 Oct 20216.31006.49006.29006.34006.340021,100
04 Oct 20216.41006.47006.20006.31006.310038,700
01 Oct 20216.31006.68006.31006.41006.410085,700
30 Sep 20216.34006.41006.18006.30006.300033,500
29 Sep 20216.47006.62006.21006.32006.320057,200
28 Sep 20216.55006.65006.42006.46006.460029,800
27 Sep 20216.66006.78006.62006.65006.650037,400
24 Sep 20216.63006.85006.58006.66006.660059,700
23 Sep 20216.67006.82006.65006.68006.680024,600
22 Sep 20216.38006.78006.38006.73006.730051,600
21 Sep 20216.28006.60006.21006.28006.280067,700
20 Sep 20216.59006.59006.21006.21006.2100114,400
17 Sep 20216.91006.93006.59006.61006.6100126,900
16 Sep 20216.92007.08006.85006.94006.940053,000
15 Sep 20217.11007.15006.85006.85006.8500103,800
14 Sep 20217.32007.55007.13007.18007.1800146,500
13 Sep 20217.15007.34006.95007.26007.2600142,700
10 Sep 20216.87007.45006.87007.09007.0900209,200
09 Sep 20216.78007.10006.78006.83006.830039,400
08 Sep 20216.94007.01006.75006.81006.8100100,600
07 Sep 20217.03007.19006.86006.98006.980060,900
03 Sep 20216.94007.07006.75007.04007.0400132,500
02 Sep 20216.72006.99006.72006.89006.890086,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...