Socket Mobile Inc (SCKT) Historical Stock Data
1.47 ↓0.01 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCKT is up 0.89% a day on average. There have been 17 days where Socket Mobile Inc closed green and 13 days where SCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.39 | 1.47 | 50.04K |
| 2024-11-21 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.50 | 31.32K |
| 2024-11-20 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.46 | 25.92K |
| 2024-11-19 | 1.34 | 1.43 | ↑$0.09 (6.72%) | 1.34 | 1.44 | 94.19K |
| 2024-11-18 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.32 | 1.38 | 29.80K |
| 2024-11-15 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.26 | 1.35 | 18.29K |
| 2024-11-14 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.24 | 1.38 | 33.84K |
| 2024-11-13 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.26 | 1.43 | 154.09K |
| 2024-11-12 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.15 | 1.23 | 40.15K |
| 2024-11-11 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.12 | 1.19 | 14.31K |
| 2024-11-08 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.14 | 1.18 | 13.93K |
| 2024-11-07 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.13 | 1.19 | 24.19K |
| 2024-11-06 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.12 | 1.20 | 20.84K |
| 2024-11-05 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.11 | 1.18 | 21.10K |
| 2024-11-04 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.12 | 1.18 | 28.02K |
| 2024-11-01 | 1.08 | 1.12 | ↑$0.04 (3.68%) | 1.08 | 1.14 | 18.09K |
| 2024-10-31 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.07 | 1.12 | 18.15K |
| 2024-10-30 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.05 | 1.12 | 24.38K |
| 2024-10-29 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 0.99 | 1.13 | 53.47K |
| 2024-10-28 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.05 | 1.19 | 71.79K |
| 2024-10-25 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.13 | 1.20 | 21.17K |
| 2024-10-24 | 1.37 | 1.24 | ↓$0.13 (-9.49%) | 1.24 | 1.39 | 44.63K |
| 2024-10-23 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.29 | 1.46 | 81.64K |
| 2024-10-22 | 1.17 | 1.34 | ↑$0.17 (14.53%) | 1.16 | 1.38 | 95.02K |
| 2024-10-21 | 1.16 | 1.15 | ↓$0.02 (-1.39%) | 1.14 | 1.16 | 5.38K |
| 2024-10-18 | 1.17 | 1.16 | ↓$0.01 (-0.68%) | 1.16 | 1.17 | 2.70K |
| 2024-10-17 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.18 | 1.73K |
| 2024-10-16 | 1.18 | 1.17 | ↓$0.01 (-0.90%) | 1.14 | 1.18 | 3.25K |
| 2024-10-15 | 1.18 | 1.18 | ↓$0.00 (-0.42%) | 1.18 | 1.19 | 2.94K |
| 2024-10-14 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.17 | 1.20 | 5.47K |
Create an account or log in to view more rows.
$SCKT Bull trap
$SCKT shorters eat my shit
$SCKT we had no volume for days before the last big rip
$SCKT slap the ask.
$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?