Skip to main content
Socket Mobile, Inc. (SCKT)
NASDAQ: SCKT · Real-Time Price · USD
1.480
+0.040 (2.78%)
Nov 21, 2024, 4:00 PM EST - Market closed

Socket Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20241.501.501.451.481.482.07%31,320
Nov 20, 20241.461.461.401.451.451.40%25,920
Nov 19, 20241.341.441.341.431.435.93%94,190
Nov 18, 20241.351.381.321.351.35-29,805
Nov 15, 20241.301.351.261.351.350.75%18,290
Nov 14, 20241.351.381.241.341.34-3.60%33,840
Nov 13, 20241.331.431.261.391.3913.93%154,099
Nov 12, 20241.161.231.151.221.222.52%40,149
Nov 11, 20241.161.191.121.191.190.85%14,726
Nov 8, 20241.151.181.141.181.18-13,946
Nov 7, 20241.161.191.131.181.180.85%24,186
Nov 6, 20241.131.201.121.171.172.63%20,858
Nov 5, 20241.161.181.111.141.14-3.39%21,099
Nov 4, 20241.121.181.121.181.185.36%28,270
Nov 1, 20241.081.141.081.121.121.82%18,090
Oct 31, 20241.081.121.071.101.10-18,147
Oct 30, 20241.101.121.051.101.10-24,376
Oct 29, 20241.131.130.991.101.10-0.90%53,471
Oct 28, 20241.131.191.051.111.11-1.77%71,787
Oct 25, 20241.191.201.131.131.13-8.87%21,343
Oct 24, 20241.371.391.241.241.24-8.15%44,650
Oct 23, 20241.351.461.291.351.350.75%81,637
Oct 22, 20241.171.381.161.341.3416.93%95,029
Oct 21, 20241.161.161.141.151.15-1.38%5,375
Oct 18, 20241.171.171.161.161.160.17%2,698
Oct 17, 20241.161.181.161.161.16-0.77%1,726
Oct 16, 20241.181.181.141.171.17-0.51%3,252
Oct 15, 20241.181.191.181.181.180.43%2,935
Oct 14, 20241.201.201.171.171.17-0.85%5,468
Oct 11, 20241.171.201.161.181.181.72%8,036
Oct 10, 20241.161.201.161.161.16-0.43%2,066
Oct 9, 20241.181.201.161.171.17-0.17%31,047
Oct 8, 20241.181.181.171.171.171.48%2,136
Oct 7, 20241.141.151.121.151.150.88%16,949
Oct 4, 20241.131.141.121.141.140.88%2,429
Oct 3, 20241.111.131.111.131.13-0.88%1,668
Oct 2, 20241.121.151.121.141.140.88%17,265
Oct 1, 20241.151.151.111.131.13-1.74%9,047
Sep 30, 20241.151.151.141.151.15-0.86%7,256
Sep 27, 20241.161.161.151.161.160.87%3,190
Sep 26, 20241.171.171.141.151.150.88%9,086
Sep 25, 20241.151.171.141.141.14-0.87%14,059
Sep 24, 20241.151.161.121.151.15-1.29%11,745
Sep 23, 20241.171.201.141.171.17-1.27%14,059
Sep 20, 20241.191.191.131.181.182.16%7,566
Sep 19, 20241.161.161.111.161.162.21%16,523
Sep 18, 20241.151.201.131.131.13-0.88%30,528
Sep 17, 20241.101.181.101.141.140.97%9,381
Sep 16, 20241.191.191.111.131.13-3.50%7,769
Sep 13, 20241.171.201.141.171.172.63%4,414
Sep 12, 20241.171.171.101.141.14-0.09%7,243
Sep 11, 20241.141.141.141.141.140.09%2,680
Sep 10, 20241.101.141.101.141.14-0.87%4,110
Sep 9, 20241.181.181.071.151.15-1.71%5,137
Sep 6, 20241.121.171.111.171.174.46%8,404
Sep 5, 20241.121.171.121.121.12-2.61%10,752
Sep 4, 20241.161.161.131.151.15-1.71%3,247
Sep 3, 20241.131.201.131.171.17-2.50%17,967
Aug 30, 20241.191.201.151.201.20-22,041
Aug 29, 20241.201.221.121.201.20-37,741
Aug 28, 20241.121.201.121.201.201.69%17,934
Aug 27, 20241.141.191.111.181.183.51%40,583
Aug 26, 20241.001.161.001.141.149.62%44,723
Aug 23, 20240.991.070.961.041.045.58%65,771
Aug 22, 20240.940.990.940.990.994.79%5,464
Aug 21, 20240.960.990.930.940.94-4.57%38,038
Aug 20, 20240.931.010.930.990.995.90%5,403
Aug 19, 20240.950.990.930.930.93-2.09%18,026
Aug 16, 20240.991.000.950.950.95-5.00%1,998
Aug 15, 20240.991.000.951.001.00-9,268
Aug 14, 20241.001.021.001.001.00-1.96%1,711
Aug 13, 20241.091.090.921.021.022.00%15,776
Aug 12, 20240.931.140.931.001.004.55%18,821
Aug 9, 20240.950.990.950.960.960.68%3,949
Aug 8, 20240.990.990.910.950.95-5,263
Aug 7, 20240.950.990.940.950.95-7,341
Aug 6, 20240.990.990.950.950.95-4.81%17,571
Aug 5, 20240.981.010.971.001.00-0.20%17,934
Aug 2, 20241.061.060.971.001.00-6.54%12,043
Aug 1, 20241.021.131.021.071.07-5.31%23,180
Jul 31, 20241.151.171.121.131.13-6,119
Jul 30, 20241.161.161.111.131.13-1.74%8,375
Jul 29, 20241.141.161.141.151.150.88%21,498
Jul 26, 20241.131.151.121.141.141.79%2,841
Jul 25, 20241.181.181.121.121.12-5.08%1,891
Jul 24, 20241.191.191.161.181.18-3,905
Jul 23, 20241.141.201.121.181.181.29%12,908
Jul 22, 20241.141.201.141.171.172.19%4,868
Jul 19, 20241.121.181.121.141.14-1,407
Jul 18, 20241.161.161.121.141.14-0.87%4,770
Jul 17, 20241.161.161.111.151.15-1.71%28,830
Jul 16, 20241.161.201.141.171.172.01%6,014
Jul 15, 20241.151.151.091.151.153.52%5,268
Jul 12, 20241.121.141.081.111.11-1.07%11,744
Jul 11, 20241.111.121.081.121.12-12,279
Jul 10, 20241.101.131.101.121.120.90%2,188
Jul 9, 20241.171.171.091.111.112.78%4,654
Jul 8, 20241.081.181.081.081.08-12,197
Jul 5, 20241.081.101.061.081.08-1.82%3,440
Jul 3, 20241.141.141.101.101.10-1.79%2,517