Socket Mobile Inc (SCKT) Historical Stock Data
1.07 ↑0.05 (4.48%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCKT is up 0.66% a day on average. There have been 18 days where Socket Mobile Inc closed green and 12 days where SCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.03 | 1.07 | ↑$0.04 (3.67%) | 1.03 | 1.08 | 13.90K |
| 2024-04-26 | 1.02 | 1.02 | ↑$0.00 (0.20%) | 1.01 | 1.08 | 5.34K |
| 2024-04-25 | 1.05 | 1.01 | ↓$0.04 (-4.02%) | 1.01 | 1.05 | 8.58K |
| 2024-04-24 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.01 | 1.08 | 3.01K |
| 2024-04-23 | 0.99 | 1.03 | ↑$0.04 (4.10%) | 0.99 | 1.08 | 6.62K |
| 2024-04-22 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.03 | 1.10 | 3.23K |
| 2024-04-19 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.08 | 7.20K |
| 2024-04-18 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.05 | 4.54K |
| 2024-04-17 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.08 | 13.84K |
| 2024-04-16 | 1.00 | 1.09 | ↑$0.09 (9.00%) | 1.00 | 1.09 | 12.68K |
| 2024-04-15 | 1.04 | 1.04 | ↓$0.01 (-0.48%) | 1.02 | 1.05 | 3.58K |
| 2024-04-12 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.03 | 1.08 | 4.52K |
| 2024-04-11 | 1.07 | 1.05 | ↓$0.02 (-1.88%) | 1.05 | 1.08 | 10.25K |
| 2024-04-10 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.07 | 1.10 | 4.91K |
| 2024-04-09 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.10 | 5.97K |
| 2024-04-08 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.08 | 2.98K |
| 2024-04-05 | 1.10 | 1.07 | ↓$0.03 (-2.67%) | 1.06 | 1.10 | 18.27K |
| 2024-04-04 | 1.10 | 1.08 | ↓$0.02 (-2.10%) | 1.06 | 1.10 | 16.69K |
| 2024-04-03 | 1.03 | 1.08 | ↑$0.05 (5.10%) | 1.03 | 1.10 | 46.02K |
| 2024-04-02 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.04 | 11.32K |
| 2024-04-01 | 1.03 | 1.01 | ↓$0.03 (-2.43%) | 1.00 | 1.05 | 11.75K |
| 2024-03-28 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.04 | 4.89K |
| 2024-03-27 | 1.03 | 1.05 | ↑$0.02 (1.77%) | 1.03 | 1.05 | 14.02K |
| 2024-03-26 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.05 | 12.62K |
| 2024-03-25 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 23.59K |
| 2024-03-22 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.03 | 5.50K |
| 2024-03-21 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.03 | 4.93K |
| 2024-03-20 | 1.02 | 1.03 | ↑$0.02 (1.48%) | 1.00 | 1.03 | 2.56K |
| 2024-03-19 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.99 | 1.03 | 14.67K |
| 2024-03-18 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.98 | 1.02 | 7.91K |
Create an account or log in to view more rows.
$SCKT This is how I feel everyday holding this gem.
$SCKT just go up
$SCKT pre mkt is meaningless
$SCKT power hour will be fucking crazy
$SCKT Be patient !!
$SCKT what time we going green?
$SCKT BUY BUY BUY
$SCKT strong move here
$SCKT call the SEC
$SCKT The squeeze is coming