Socket Mobile, Inc. (SCKT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 3,000 |
| 23 Apr 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 6,600 |
| 22 Apr 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 3,200 |
| 19 Apr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 6,900 |
| 18 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 4,500 |
| 17 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 13,800 |
| 16 Apr 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 12,700 |
| 15 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,600 |
| 12 Apr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 4,500 |
| 11 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 10,200 |
| 10 Apr 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
| 09 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
| 08 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
| 05 Apr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 18,300 |
| 04 Apr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 16,700 |
| 03 Apr 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 46,000 |
| 02 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
| 01 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
| 28 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,900 |
| 27 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 14,000 |
| 26 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 12,600 |
| 25 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
| 22 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 5,500 |
| 21 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,900 |
| 20 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,600 |
| 19 Mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 14,700 |
| 18 Mar 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 7,900 |
| 15 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 9,100 |
| 14 Mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 24,400 |
| 13 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,900 |
| 12 Mar 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 429,400 |
| 11 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,900 |
| 08 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 17,200 |
| 07 Mar 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 11,400 |
| 06 Mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 19,800 |
| 05 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 25,500 |
| 04 Mar 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 23,900 |
| 01 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 9,600 |
| 29 Feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 5,100 |
| 28 Feb 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 32,700 |
| 27 Feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 10,600 |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 12,200 |
| 23 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 11,200 |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 8,000 |
| 21 Feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,100 |
| 20 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 14,600 |
| 16 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,300 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,500 |
| 14 Feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,400 |
| 13 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 4,600 |
| 12 Feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,000 |
| 09 Feb 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 18,900 |
| 08 Feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 9,800 |
| 07 Feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 18,500 |
| 06 Feb 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 11,500 |
| 05 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 9,500 |
| 02 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,700 |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
| 31 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 4,400 |
| 30 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 11,200 |
| 29 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,900 |
| 26 Jan 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 11,200 |
| 25 Jan 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 12,700 |
| 24 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,200 |
| 23 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
| 22 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 4,800 |
| 19 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 5,000 |
| 18 Jan 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 4,000 |
| 17 Jan 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 15,600 |
| 16 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,800 |
| 12 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 22,100 |
| 11 Jan 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 11,000 |
| 10 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 13,200 |
| 09 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,300 |
| 08 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 6,200 |
| 05 Jan 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 2,800 |
| 04 Jan 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 11,600 |
| 03 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 22,700 |
| 02 Jan 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 7,800 |
| 29 Dec 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 53,400 |
| 28 Dec 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 32,100 |
| 27 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 16,500 |
| 26 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,000 |
| 22 Dec 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10,900 |
| 21 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,800 |
| 20 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 11,900 |
| 19 Dec 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 15,100 |
| 18 Dec 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 7,500 |
| 15 Dec 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 13,100 |
| 14 Dec 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 14,800 |
| 13 Dec 2023 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
| 12 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,200 |
| 11 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 7,100 |
| 08 Dec 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 7,000 |
| 07 Dec 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 7,400 |
| 06 Dec 2023 | 1.2100 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 20,600 |
| 05 Dec 2023 | 1.3600 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 21,900 |
| 04 Dec 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,700 |
| 01 Dec 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 14,000 |
| 30 Nov 2023 | 1.4400 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 27,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.