Socket Mobile, Inc. (SCKT) NASDAQ

1.05

+0.004(+0.38%)

Updated at September 08 12:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.041.041.041.051.039,599
September 04, 20251.051.041.041.071.047,500
September 03, 20251.081.071.071.081.057,300
September 02, 20251.021.061.061.081.023,971
August 29, 20251.061.061.061.11.0114,401
August 28, 20251.021.061.061.11.023,003
August 27, 20251.021.031.031.031.022,618
August 26, 20251.031.031.031.0312,100
August 25, 20251.021.011.011.051.015,223
August 22, 20251.021.011.011.090.8587,421
August 21, 20251.061.071.071.071.0317,000
August 20, 20251.031.061.061.060.999,800
August 19, 20251.021.031.031.061.024,933
August 18, 202511.021.021.0519,000
August 15, 20251.021.051.051.050.978,496
August 14, 20250.931.021.021.060.9234,300
August 13, 20250.940.940.940.940.9314,917
August 12, 20250.990.920.920.990.931,137
August 11, 20250.990.960.961.010.9621,126
August 08, 202510.950.951.010.9527,600
August 07, 20251.090.960.961.090.9531,246
August 06, 20251.07111.12126,800
August 05, 20251.151.061.061.151.0513,872
August 04, 20251.091.131.131.131.0312,491
August 01, 20251.111.111.111.151.058,985
July 31, 20251.111.121.121.21.115,145
July 30, 20251.111.171.171.211.116,002
July 29, 20251.161.131.131.191.134,937
July 28, 20251.171.191.191.191.17827
July 25, 20251.21.191.191.21.181,385
July 24, 20251.211.191.191.211.168,505
July 23, 20251.21.211.211.231.1613,192
July 22, 20251.181.21.21.231.188,467
July 21, 20251.181.211.211.251.1832,048
July 18, 20251.161.191.191.221.164,800
July 17, 20251.241.221.221.251.179,400
July 16, 20251.221.211.211.241.179,700
July 15, 20251.21.241.241.241.178,063
July 14, 20251.221.191.191.221.179,538
July 11, 20251.241.221.221.251.189,315
July 10, 20251.231.241.241.251.234,007
July 09, 20251.241.241.241.251.2210,812
July 08, 20251.151.21.21.251.1444,247
July 07, 20251.151.141.141.171.147,205
July 03, 20251.141.141.141.171.144,217
July 02, 20251.141.131.131.151.134,427
July 01, 20251.161.141.141.161.145,145
June 30, 20251.191.151.151.191.135,000
June 27, 20251.111.161.161.161.116,711
June 26, 20251.111.131.131.171.1116,639
June 25, 20251.151.111.111.151.115,100
June 24, 20251.161.131.131.191.122,600
June 23, 20251.141.141.141.161.137,416
June 20, 20251.131.141.141.21.1311,335
June 18, 20251.121.131.131.141.1122,608
June 17, 20251.161.121.121.181.0855,639
June 16, 20251.191.191.191.221.1627,121
June 13, 20251.191.191.191.21.1713,698
June 12, 20251.181.21.21.211.1261,680
June 11, 20251.181.181.181.211.1425,930
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved