Quantcast

Socket Mobile, Inc. Common Stock Historical Stock Prices

SCKT 
$1.91
*  
0.0801
4.02%
Get SCKT Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading SCKT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 19-AUG-2018 TO 19-NOV-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.
16:00 1.94 2 1.84 1.91 5,766
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
10/16/2018 2.1105 2.17 2.1105 2.17 453
10/15/2018 2.2413 2.2413 2.05 2.15 15,076
10/12/2018 2.18 2.27 2.17 2.18 4,674
10/11/2018 2.21 2.21 2.21 2.21 1,155
10/10/2018 2.321 2.321 2.321 2.321 00
10/09/2018 2.23 2.39 2.23 2.321 10,770
10/08/2018 2.34 2.38 2.295 2.35 2,238
10/05/2018 2.2 2.38 2.2 2.38 5,468
10/04/2018 2.25 2.2612 2.2133 2.24 15,607
10/03/2018 2.29 2.37 2.26 2.26 533
10/02/2018 2.32 2.34 2.29 2.29 2,336
10/01/2018 2.29 2.44 2.25 2.4 7,355
09/28/2018 2.3728 2.4 2.3 2.3 780
09/27/2018 2.3187 2.3187 2.3187 2.3187 00
09/26/2018 2.276 2.3187 2.276 2.3187 736
09/25/2018 2.261 2.31 2.26 2.29 13,913
09/24/2018 2.47 2.47 2.29 2.41 3,131
09/21/2018 2.3 2.5 2.27 2.5 6,091
09/20/2018 2.24 2.32 2.24 2.32 3,807
09/19/2018 2.27 2.29 2.25 2.25 45,734
09/18/2018 2.27 2.3051 2.27 2.27 12,305
09/17/2018 2.27 2.434 2.27 2.27 12,243
09/14/2018 2.35 2.35 2.28 2.28 5,262
09/13/2018 2.28 2.295 2.28 2.28 4,138
09/12/2018 2.27 2.31 2.27 2.3 15,050
09/11/2018 2.31 2.32 2.27 2.305 3,267
09/10/2018 2.29 2.3172 2.27 2.3 11,936
09/07/2018 2.3216 2.3216 2.31 2.31 5,097
09/06/2018 2.448 2.448 2.31 2.31 471
09/05/2018 2.3748 2.4604 2.31 2.31 8,308
09/04/2018 2.5672 2.5672 2.45 2.45 548
08/31/2018 2.54 2.5537 2.43 2.49 10,569
08/30/2018 2.5475 2.5648 2.54 2.54 5,985
08/29/2018 2.54 2.5416 2.3929 2.54 10,786
08/28/2018 2.49 2.5449 2.49 2.54 3,488
08/27/2018 2.45 2.55 2.35 2.45 12,603
08/24/2018 2.45 2.45 2.429 2.45 1,492
08/23/2018 2.499 2.5 2.42 2.42 5,676
08/22/2018 2.495 2.5 2.49 2.5 1,850
08/21/2018 2.41 2.44 2.36 2.36 2,472
08/20/2018 2.42 2.45 2.4002 2.45 2,586
*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