Canada markets closed

Socket Mobile, Inc. (SCKT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0220-0.0080 (-0.78%)
At close: 04:00PM EDT
1.0100 -0.01 (-1.17%)
After hours: 06:09PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.02001.08001.01001.02001.02005,200
Apr 25, 20241.05001.05001.01001.01001.01008,600
Apr 24, 20241.01001.08001.01001.04001.04003,000
Apr 23, 20240.99001.08000.99001.03001.03006,600
Apr 22, 20241.10001.10001.03001.09001.09003,200
Apr 19, 20241.02001.08001.02001.03001.03006,900
Apr 18, 20241.02001.05001.02001.02001.02004,500
Apr 17, 20241.03001.08001.03001.04001.040013,800
Apr 16, 20241.00001.09001.00001.09001.090012,700
Apr 15, 20241.04001.05001.02001.03001.03003,600
Apr 12, 20241.04001.08001.03001.08001.08004,500
Apr 11, 20241.07001.08001.05001.05001.050010,200
Apr 10, 20241.08001.10001.07001.07001.07004,900
Apr 09, 20241.10001.10001.08001.09001.09006,000
Apr 08, 20241.08001.08001.07001.08001.08003,000
Apr 05, 20241.10001.10001.06001.07001.070018,300
Apr 04, 20241.10001.10001.06001.08001.080016,700
Apr 03, 20241.03001.10001.03001.08001.080046,000
Apr 02, 20241.02001.03001.00001.03001.030011,300
Apr 01, 20241.03001.05001.00001.00001.000011,700
Mar 28, 20241.04001.04001.02001.02001.02004,900
Mar 27, 20241.03001.05001.03001.05001.050014,000
Mar 26, 20241.03001.05001.03001.05001.050012,600
Mar 25, 20241.03001.05001.03001.03001.030023,600
Mar 22, 20241.00001.03001.00001.03001.03005,500
Mar 21, 20241.01001.03001.00001.00001.00004,900
Mar 20, 20241.01001.03001.00001.03001.03002,600
Mar 19, 20241.01001.03000.99001.00001.000014,700
Mar 18, 20241.01001.02000.98001.01001.01007,900
Mar 15, 20241.04001.04000.99000.99000.99009,100
Mar 14, 20241.01001.04001.00001.04001.040024,400
Mar 13, 20241.00001.04001.00001.00001.000012,900
Mar 12, 20241.03001.05000.98001.02001.0200429,400
Mar 11, 20241.07001.07001.06001.06001.06003,900
Mar 08, 20241.05001.07001.05001.05001.050017,200
Mar 07, 20241.04001.06001.04001.04001.040011,400
Mar 06, 20241.02001.06001.01001.04001.040019,800
Mar 05, 20241.04001.06001.02001.04001.040025,500
Mar 04, 20241.06001.07001.03001.06001.060023,900
Mar 01, 20241.02001.08001.02001.07001.07009,600
Feb 29, 20241.06001.09001.03001.05001.05005,100
Feb 28, 20241.07001.10001.02001.03001.030032,700
Feb 27, 20241.04001.07001.01001.02001.020010,600
Feb 26, 20241.10001.10001.05001.07001.070012,200
Feb 23, 20241.09001.09001.06001.06001.060011,200
Feb 22, 20241.10001.10001.04001.06001.06008,000
Feb 21, 20241.08001.11001.05001.05001.050014,100
Feb 20, 20241.08001.12001.07001.07001.070014,600
Feb 16, 20241.10001.10001.08001.10001.10005,300
Feb 15, 20241.10001.10001.08001.09001.09004,500
Feb 14, 20241.11001.12001.08001.09001.090013,400
Feb 13, 20241.08001.12001.07001.08001.08004,600
Feb 12, 20241.06001.12001.06001.07001.070013,000
Feb 09, 20241.12001.12001.07001.08001.080018,900
Feb 08, 20241.10001.13001.09001.11001.11009,800
Feb 07, 20241.09001.12001.09001.09001.090018,500
Feb 06, 20241.09001.10001.09001.09001.090011,500
Feb 05, 20241.11001.11001.08001.10001.10009,500
Feb 02, 20241.12001.13001.08001.08001.080011,700
Feb 01, 20241.14001.14001.12001.12001.120012,100
Jan 31, 20241.13001.15001.12001.12001.12004,400
Jan 30, 20241.14001.14001.13001.13001.130011,200
Jan 29, 20241.12001.14001.12001.13001.130010,900
Jan 26, 20241.16001.18001.12001.14001.140011,200
Jan 25, 20241.13001.18001.12001.18001.180012,700
Jan 24, 20241.12001.15001.12001.12001.120017,200
Jan 23, 20241.12001.14001.12001.12001.120010,200
Jan 22, 20241.12001.14001.12001.12001.12004,800
Jan 19, 20241.14001.15001.10001.12001.12005,000
Jan 18, 20241.09001.13001.09001.10001.10004,000
Jan 17, 20241.12001.15001.09001.10001.100015,600
Jan 16, 20241.11001.15001.11001.13001.13005,800
Jan 12, 20241.15001.15001.10001.13001.130022,100
Jan 11, 20241.15001.19001.14001.15001.150011,000
Jan 10, 20241.18001.20001.16001.20001.200013,200
Jan 09, 20241.17001.18001.16001.18001.18006,300
Jan 08, 20241.14001.17001.14001.16001.16006,200
Jan 05, 20241.12001.16001.12001.16001.16002,800
Jan 04, 20241.16001.17001.10001.13001.130011,600
Jan 03, 20241.18001.18001.16001.16001.160022,700
Jan 02, 20241.17001.22001.17001.17001.17007,800
Dec 29, 20231.17001.20001.16001.16001.160053,400
Dec 28, 20231.19001.20001.16001.18001.180032,100
Dec 27, 20231.18001.22001.18001.19001.190016,500
Dec 26, 20231.20001.22001.17001.19001.190019,000
Dec 22, 20231.16001.20001.16001.20001.200010,900
Dec 21, 20231.15001.20001.15001.18001.18004,800
Dec 20, 20231.14001.20001.14001.18001.180011,900
Dec 19, 20231.19001.20001.13001.17001.170015,100
Dec 18, 20231.18001.20001.16001.17001.17007,500
Dec 15, 20231.16001.20001.16001.18001.180013,100
Dec 14, 20231.25001.25001.16001.18001.180014,800
Dec 13, 20231.26001.26001.14001.16001.160022,500
Dec 12, 20231.15001.18001.14001.15001.150021,200
Dec 11, 20231.23001.23001.18001.19001.19007,100
Dec 08, 20231.24001.25001.23001.23001.23007,000
Dec 07, 20231.11001.19001.11001.16001.16007,400
Dec 06, 20231.21001.23001.11001.14001.140020,600
Dec 05, 20231.36001.36001.20001.22001.220021,900
Dec 04, 20231.40001.40001.36001.38001.38008,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...