Quantcast

Socket Mobile, Inc. Common Stock Historical Stock Prices

SCKT 
$2.03
*  
0.09
4.64%
Get SCKT Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SCKT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SCKT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.94 2.03 2 2.03 10,446
01/17/2019 2.001 2.03 2 2.03 10,446
01/16/2019 2.03 2.03 1.94 1.94 2,013
01/15/2019 2.03 2.0653 1.9196 2.05 4,188
01/14/2019 2.16 2.18 2 2 3,679
01/11/2019 2.07 2.15 2.02 2.15 5,797
01/10/2019 2.059 2.11 2.04 2.11 1,613
01/09/2019 2 2.06 1.8714 2.0508 9,036
01/08/2019 1.8 2.0499 1.62 2.0301 24,285
01/07/2019 1.5535 1.94 1.5535 1.88 13,468
01/04/2019 1.5824 1.6063 1.58 1.6063 24,387
01/03/2019 1.4633 1.55 1.4633 1.55 3,421
01/02/2019 1.58 1.63 1.46 1.58 3,817
12/31/2018 1.44 1.665 1.44 1.5 24,963
12/28/2018 1.4 1.56 1.4 1.45 13,828
12/27/2018 1.377 1.58 1.35 1.4 9,605
12/26/2018 1.42 1.73 1.42 1.55 8,336
12/24/2018 1.45 1.68 1.355 1.48 18,736
12/21/2018 1.68 1.93 1.41 1.45 25,966
12/20/2018 1.7 1.7 1.7 1.7 168
12/19/2018 1.65 1.9419 1.65 1.9419 341
12/18/2018 1.82 1.92 1.82 1.92 411
12/17/2018 1.932 1.94 1.6744 1.91 12,429
12/14/2018 1.756 1.92 1.58 1.74 8,654
12/13/2018 1.77 1.7708 1.75 1.75 23,566
12/12/2018 1.78 1.7994 1.75 1.75 13,484
12/11/2018 1.76 1.78 1.76 1.76 1,734
12/10/2018 1.75 1.7962 1.75 1.76 10,084
12/07/2018 1.76 1.7938 1.7586 1.76 5,476
12/06/2018 1.8 1.8239 1.75 1.76 22,670
12/04/2018 1.828 1.91 1.75 1.91 4,682
12/03/2018 1.841 1.85 1.75 1.85 9,268
11/30/2018 1.87 1.93 1.7487 1.85 10,085
11/29/2018 1.8 1.93 1.72 1.8709 12,729
11/28/2018 1.81 1.84 1.77 1.81 8,034
11/27/2018 1.91 1.91 1.85 1.85 416
11/26/2018 1.86 1.86 1.76 1.76 14,591
11/23/2018 1.85 1.9 1.85 1.9 649
11/21/2018 1.9 1.9 1.9 1.9 00
11/20/2018 1.799 1.9644 1.799 1.9 5,264
11/19/2018 1.94 2 1.84 1.91 5,766
11/16/2018 1.859 2.0207 1.85 1.9901 4,155
11/15/2018 1.92 1.92 1.86 1.86 2,452
11/14/2018 2.06 2.06 1.95 1.95 5,356
11/13/2018 1.9 2.06 1.9 2.06 985
11/12/2018 1.93 1.93 1.93 1.93 251
11/09/2018 1.9879 1.99 1.92 1.9349 14,735
11/08/2018 1.97 2.0717 1.95 2.0717 9,645
11/07/2018 1.8191 2.1371 1.8191 2.0632 8,410
11/06/2018 1.8125 1.89 1.8 1.8706 42,692
11/05/2018 1.75 1.75 1.68 1.7 11,584
11/02/2018 1.667 1.83 1.667 1.75 9,097
11/01/2018 1.71 1.7298 1.667 1.7298 22,282
10/31/2018 1.7 1.73 1.7 1.7183 16,358
10/30/2018 1.73 1.73 1.73 1.73 136
10/29/2018 1.806 1.88 1.75 1.75 12,568
10/26/2018 2 2 1.701 1.813 71,928
10/25/2018 2.03 2.1137 2.03 2.03 11,659
10/24/2018 2.0651 2.0651 2.05 2.05 451
10/23/2018 2.09 2.09 2.05 2.06 8,817
10/22/2018 2.1 2.24 2.1 2.1 12,806
10/19/2018 2.2694 2.2694 2.11 2.11 14,623
10/18/2018 2.12 2.29 2.11 2.19 12,126
10/17/2018 2.0603 2.2696 2.0603 2.16 14,982
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio