• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Socket Mobile, Inc. (SCKT) Charts

Socket Mobile, Inc. (SCKT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.12

$0.02

(1.82%)

Day's range
$1.08
Day's range
$1.14
  • 5 DAY PERFORMANCE

    +0.90%
  • 1 MONTH PERFORMANCE

    -1.75%
  • 3 MONTH PERFORMANCE

    +12.00%
  • 6 MONTH PERFORMANCE

    +3.70%
  • YEAR-TO-DATE PERFORMANCE

    -3.45%
  • 1 YEAR PERFORMANCE

    +6.67%

Socket Mobile, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $1.08 $1.12   (3.7%) $1.14 $1.08 18,083 $8.51 M
10/31/2024 $1.08 $1.10   (1.85%) $1.12 $1.07 18,147 $8.36 M
10/30/2024 $1.10 $1.10   (0%) $1.12 $1.05 24,400 $8.36 M
10/29/2024 $1.13 $1.10   (-2.65%) $1.13 $0.99 53,500 $8.36 M
10/28/2024 $1.13 $1.11   (-1.77%) $1.19 $1.05 71,800 $8.44 M
10/25/2024 $1.19 $1.13   (-5.04%) $1.20 $1.13 21,343 $8.59 M
10/24/2024 $1.37 $1.24   (-9.49%) $1.39 $1.24 44,650 $9.42 M
10/23/2024 $1.35 $1.35   (0%) $1.46 $1.29 81,637 $10.26 M
10/22/2024 $1.17 $1.34   (14.53%) $1.38 $1.16 95,029 $10.18 M
10/21/2024 $1.16 $1.15   (-0.86%) $1.16 $1.14 5,400 $8.71 M
10/18/2024 $1.17 $1.16   (-0.85%) $1.17 $1.16 2,700 $8.78 M
10/17/2024 $1.16 $1.16   (0%) $1.18 $1.16 1,726 $8.78 M
10/16/2024 $1.18 $1.17   (-0.85%) $1.18 $1.14 3,300 $8.86 M
10/15/2024 $1.18 $1.18   (0%) $1.19 $1.18 2,935 $8.93 M
10/14/2024 $1.20 $1.17   (-2.5%) $1.20 $1.17 5,500 $8.86 M
10/11/2024 $1.17 $1.18   (0.85%) $1.20 $1.16 8,036 $8.93 M
10/10/2024 $1.16 $1.16   (0%) $1.20 $1.16 2,100 $8.78 M
10/09/2024 $1.18 $1.17   (-0.85%) $1.20 $1.16 31,047 $8.86 M
10/08/2024 $1.18 $1.17   (-0.85%) $1.18 $1.16 2,136 $8.86 M
10/07/2024 $1.14 $1.15   (0.88%) $1.15 $1.12 16,949 $8.71 M
10/04/2024 $1.13 $1.14   (0.88%) $1.14 $1.12 2,432 $8.63 M
10/03/2024 $1.11 $1.13   (1.8%) $1.13 $1.11 1,700 $8.56 M
10/02/2024 $1.12 $1.14   (1.79%) $1.15 $1.12 17,300 $8.63 M
10/01/2024 $1.15 $1.13   (-1.74%) $1.15 $1.11 9,047 $8.56 M
09/30/2024 $1.15 $1.15   (0%) $1.15 $1.14 7,300 $8.71 M
09/27/2024 $1.16 $1.16   (0%) $1.16 $1.15 3,200 $8.78 M
09/26/2024 $1.17 $1.15   (-1.71%) $1.17 $1.14 9,100 $8.71 M
09/25/2024 $1.15 $1.14   (-0.87%) $1.17 $1.14 14,059 $8.63 M
09/24/2024 $1.15 $1.15   (0%) $1.16 $1.12 11,745 $8.71 M
09/23/2024 $1.17 $1.17   (0%) $1.20 $1.14 14,100 $8.86 M
09/20/2024 $1.19 $1.18   (-0.84%) $1.19 $1.13 7,600 $8.93 M
09/19/2024 $1.16 $1.15   (-0.86%) $1.16 $1.11 16,523 $8.71 M
09/18/2024 $1.15 $1.13   (-1.74%) $1.20 $1.13 30,528 $8.56 M
09/17/2024 $1.10 $1.14   (3.64%) $1.18 $1.10 9,400 $8.63 M
09/16/2024 $1.19 $1.13   (-5.04%) $1.19 $1.11 7,800 $8.56 M
09/13/2024 $1.17 $1.17   (0%) $1.20 $1.14 4,414 $8.86 M
09/12/2024 $1.17 $1.14   (-2.56%) $1.17 $1.10 7,243 $8.63 M
09/11/2024 $1.14 $1.14   (0%) $1.14 $1.14 2,700 $8.63 M
09/10/2024 $1.10 $1.14   (3.64%) $1.14 $1.10 4,110 $8.63 M
09/09/2024 $1.18 $1.15   (-2.54%) $1.18 $1.07 5,137 $8.71 M
09/06/2024 $1.12 $1.17   (4.46%) $1.17 $1.11 8,404 $8.86 M
09/05/2024 $1.12 $1.12   (0%) $1.17 $1.12 10,800 $8.48 M
09/04/2024 $1.16 $1.15   (-0.86%) $1.16 $1.13 3,249 $8.71 M
09/03/2024 $1.13 $1.17   (3.54%) $1.20 $1.13 18,000 $8.86 M
08/30/2024 $1.19 $1.20   (0.84%) $1.20 $1.15 22,041 $9.09 M
08/29/2024 $1.20 $1.20   (0%) $1.22 $1.12 37,741 $9.09 M
08/28/2024 $1.12 $1.20   (7.14%) $1.20 $1.12 17,934 $9.09 M
08/27/2024 $1.14 $1.18   (3.51%) $1.19 $1.11 40,583 $8.93 M
08/26/2024 $1.00 $1.14   (14%) $1.16 $1.00 44,723 $8.63 M
08/23/2024 $0.99 $1.04   (5.58%) $1.07 $0.96 65,771 $7.87 M
08/22/2024 $0.94 $0.99   (4.61%) $0.99 $0.94 5,500 $7.46 M
08/21/2024 $0.96 $0.94   (-1.84%) $0.99 $0.93 38,038 $7.12 M
08/20/2024 $0.93 $0.99   (5.91%) $1.01 $0.93 5,403 $7.46 M
08/19/2024 $0.95 $0.93   (-2.09%) $0.99 $0.93 18,026 $7.04 M
08/16/2024 $0.99 $0.95   (-4.04%) $1.00 $0.95 2,000 $7.19 M
08/15/2024 $0.99 $1.00   (1.52%) $1.00 $0.95 9,300 $7.57 M
08/14/2024 $1.00 $1.00   (0%) $1.02 $1.00 1,711 $7.57 M
08/13/2024 $1.09 $1.02   (-6.42%) $1.09 $0.92 15,800 $7.72 M
08/12/2024 $0.93 $1.00   (7.53%) $1.14 $0.93 18,821 $7.57 M
08/09/2024 $0.95 $0.96   (1.22%) $0.99 $0.95 3,949 $7.24 M
08/08/2024 $0.99 $0.95   (-4.04%) $0.99 $0.91 5,263 $7.19 M
08/07/2024 $0.95 $0.95   (0%) $0.99 $0.94 7,341 $7.19 M
08/06/2024 $0.99 $0.95   (-4.04%) $0.99 $0.95 17,600 $7.19 M
08/05/2024 $0.98 $1.00   (1.84%) $1.01 $0.97 17,934 $7.56 M
08/02/2024 $1.06 $1.00   (-5.66%) $1.06 $0.97 12,043 $7.57 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.