Quantcast

Socket Mobile, Inc. Common Stock Historical Stock Prices

SCKT 
$2.45
*  
unch
unch
Get SCKT Alerts
*Delayed - data as of Jun. 25, 2018 10:06 ET  -  Find a broker to begin trading SCKT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SCKT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
10:06 2.47 N/A N/A 2.45 0
06/22/2018 2.46 2.5 2.45 2.45 13,501
06/21/2018 2.5075 2.52 2.4 2.4087 4,022
06/20/2018 2.5271 2.5271 2.5 2.5052 15,742
06/19/2018 2.5 2.59 2.47 2.51 29,377
06/18/2018 2.5053 2.57 2.4579 2.54 6,934
06/15/2018 2.51 2.57 2.5 2.5 6,396
06/14/2018 2.59 2.62 2.5 2.52 6,749
06/13/2018 2.52 2.61 2.47 2.61 13,286
06/12/2018 2.52 2.5402 2.45 2.5 7,139
06/11/2018 2.4785 2.65 2.4785 2.5644 33,128
06/08/2018 2.43 2.69 2.421 2.58 32,017
06/07/2018 2.4094 2.465 2.3954 2.41 25,153
06/06/2018 2.32 2.47 2.32 2.43 4,948
06/05/2018 2.37 2.4937 2.37 2.47 16,880
06/04/2018 2.4 2.49 2.31 2.35 19,564
06/01/2018 2.5683 2.5683 2.4 2.52 14,555
05/31/2018 2.57 2.6899 2.451 2.5537 90,165
05/30/2018 2.57 2.58 2.5 2.56 13,602
05/29/2018 2.62 2.642 2.55 2.58 13,907
05/25/2018 2.65 2.6626 2.6294 2.66 7,853
05/24/2018 2.74 2.74 2.61 2.63 26,436
05/23/2018 2.78 2.8 2.7 2.8 7,763
05/22/2018 2.74 2.82 2.7 2.82 10,989
05/21/2018 2.7 2.88 2.7 2.72 14,285
05/18/2018 2.78 2.79 2.7099 2.71 14,214
05/17/2018 2.87 2.87 2.73 2.8618 3,288
05/16/2018 2.8 2.83 2.7292 2.73 1,540
05/15/2018 2.8501 2.8557 2.8 2.8 5,704
05/14/2018 2.8398 2.8569 2.8267 2.8569 6,813
05/11/2018 2.776 2.87 2.776 2.8395 10,325
05/10/2018 2.8 2.8 2.73 2.77 15,233
05/09/2018 2.76 2.8 2.7382 2.77 3,076
05/08/2018 2.75 2.8 2.75 2.75 7,187
05/07/2018 2.83 2.83 2.74 2.75 14,420
05/04/2018 2.75 2.89 2.74 2.84 10,375
05/03/2018 2.72 2.84 2.72 2.74 15,114
05/02/2018 2.8918 2.8918 2.74 2.8 3,949
05/01/2018 2.75 2.93 2.73 2.93 6,990
04/30/2018 2.8527 2.8527 2.62 2.73 4,012
04/27/2018 2.65 2.9813 2.65 2.87 36,548
04/26/2018 2.91 3 2.7714 2.9 20,665
04/25/2018 2.79 3 2.65 2.91 47,100
04/24/2018 3.03 3.0334 2.79 2.8298 52,678
04/23/2018 3.01 3.04 3.01 3.02 5,145
04/20/2018 3.01 3.05 3 3.05 1,656
04/19/2018 3.02 3.05 3.0056 3.02 8,597
04/18/2018 3.13 3.14 3.02 3.02 17,486
04/17/2018 3.13 3.1595 3.11 3.15 3,981
04/16/2018 3.21 3.2274 3.03 3.16 23,363
04/13/2018 3.23 3.23 3.2 3.23 14,389
04/12/2018 3.18 3.23 3.18 3.23 346
04/11/2018 3.283 3.283 3.19 3.24 15,945
04/10/2018 3.22 3.26 3.18 3.22 13,333
04/09/2018 3.175 3.32 3.16 3.23 11,690
04/06/2018 3.18 3.21 3.1664 3.18 2,188
04/05/2018 3.13 3.25 3.13 3.22 5,674
04/04/2018 3.08 3.49 3.08 3.15 30,152
04/03/2018 3.26 3.26 3.02 3.09 20,887
04/02/2018 3.25 3.2904 2.98 3.29 26,402
03/29/2018 3.19 3.23 2.9227 3.23 137,942
03/28/2018 3.33 3.33 3.21 3.22 49,167
03/27/2018 3.42 3.42 3.35 3.35 19,296
03/26/2018 3.6 3.6 3.33 3.45 51,947
03/23/2018 3.62 3.62 3.57 3.585 58,255
03/22/2018 3.59 3.6733 3.59 3.64 35,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCKT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio