December 15th, 2015

Socket Mobile (NQ: SCKT )

2.545 USD -0.095 (-3.60%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.610 2.640 2.520 2.550 125,663 -0.09(-3.41%)
Jan 14, 2021 2.610 2.690 2.570 2.640 144,721 +0.05(+1.93%)
Jan 13, 2021 2.670 2.730 2.540 2.590 153,810 -0.03(-1.15%)
Jan 12, 2021 2.560 2.650 2.540 2.620 127,102 +0.03(+1.16%)
Jan 11, 2021 2.470 2.720 2.440 2.590 213,720 +0.10(+4.02%)
Jan 08, 2021 2.530 2.540 2.420 2.490 138,700 -0.01(-0.40%)
Jan 07, 2021 2.490 2.600 2.440 2.500 155,705 +0.07(+2.88%)
Jan 06, 2021 2.620 2.620 2.430 2.430 111,282 -0.14(-5.45%)
Jan 05, 2021 2.400 2.600 2.400 2.570 131,206 +0.12(+4.90%)
Jan 04, 2021 2.440 2.460 2.380 2.450 97,669 +0.07(+2.94%)
Dec 31, 2020 2.380 2.380 2.380 134,616 -0.07(-2.86%)
Dec 30, 2020 2.480 2.520 2.400 2.450 134,616 -0.06(-2.39%)
Dec 29, 2020 2.560 2.580 2.440 2.510 188,808 +0.08(+3.29%)
Dec 28, 2020 2.480 2.540 2.420 2.430 106,617 -0.06(-2.41%)
Dec 24, 2020 2.610 2.626 2.460 2.490 75,800 -0.07(-2.73%)
Dec 23, 2020 2.670 2.720 2.560 2.560 147,687 -0.09(-3.40%)
Dec 22, 2020 2.640 2.800 2.580 2.650 406,035 +0.00(+0.00%)
Dec 21, 2020 2.600 2.810 2.550 2.650 462,028 -0.01(-0.38%)
Dec 18, 2020 2.700 2.750 2.620 2.660 177,400 -0.15(-5.34%)
Dec 17, 2020 2.710 2.850 2.650 2.810 259,995 +0.05(+1.81%)
Dec 16, 2020 2.870 3.090 2.760 2.760 537,035 -0.34(-10.97%)
Dec 15, 2020 2.600 3.120 2.580 3.100 1,002,666 +0.24(+8.39%)
Dec 14, 2020 3.130 3.370 2.750 2.860 10,740,806 +0.20(+7.52%)
Dec 11, 2020 2.400 2.700 2.380 2.660 5,298,800 +0.26(+10.83%)
Dec 10, 2020 2.390 2.420 2.330 2.400 51,889 +0.07(+3.00%)
Dec 09, 2020 2.420 2.450 2.310 2.330 60,364 -0.12(-4.90%)
Dec 08, 2020 2.430 2.480 2.410 2.450 67,176 +0.03(+1.24%)
Dec 07, 2020 2.510 2.520 2.410 2.420 64,098 -0.11(-4.35%)
Dec 04, 2020 2.380 2.550 2.360 2.530 159,100 +0.16(+6.75%)
Dec 03, 2020 2.440 2.470 2.320 2.370 191,942 -0.08(-3.27%)
Dec 02, 2020 2.500 2.520 2.430 2.450 92,157 -0.06(-2.39%)
Dec 01, 2020 2.560 2.630 2.510 2.510 173,233 -0.01(-0.40%)
Nov 30, 2020 2.600 2.630 2.430 2.520 171,469 -0.08(-3.08%)
Nov 27, 2020 2.610 2.680 2.550 2.600 148,000 -0.10(-3.59%)
Nov 25, 2020 2.720 2.780 2.610 2.697 296,400 -0.07(-2.65%)
Nov 24, 2020 2.880 2.910 2.710 2.770 256,471 -0.10(-3.48%)
Nov 23, 2020 3.070 3.100 2.800 2.870 428,191 -0.18(-5.90%)
Nov 20, 2020 2.990 3.140 2.900 3.050 826,700 +0.07(+2.35%)
Nov 19, 2020 2.700 3.000 2.630 2.980 1,133,198 +0.09(+3.11%)
Nov 18, 2020 2.940 3.050 2.750 2.890 21,149,711 +0.54(+22.98%)
Nov 17, 2020 2.330 2.530 2.250 2.350 508,370 -0.06(-2.49%)
Nov 16, 2020 2.150 2.450 2.000 2.410 1,191,395 +0.17(+7.59%)
Nov 13, 2020 2.260 2.280 2.170 2.240 219,300 -0.09(-3.86%)
Nov 12, 2020 2.330 2.380 2.280 2.330 151,642 -0.07(-2.92%)
Nov 11, 2020 2.440 2.500 2.270 2.400 245,677 -0.07(-2.83%)
Nov 10, 2020 2.370 2.540 2.350 2.470 122,425 +0.05(+2.07%)
Nov 09, 2020 2.470 2.490 2.330 2.420 139,299 -0.09(-3.59%)
Nov 06, 2020 2.570 2.600 2.450 2.510 152,800 -0.09(-3.46%)
Nov 05, 2020 2.700 2.700 2.580 2.600 230,862 -0.06(-2.26%)
Nov 04, 2020 2.650 2.800 2.650 2.660 248,476 +0.03(+1.14%)
Nov 03, 2020 2.380 2.700 2.360 2.630 385,325 +0.22(+9.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.