Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile (NQ: SCKT )

1.155 -0.005 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.160 1.191 1.155 1.155 15,391 -0.00(-0.43%)
Jun 13, 2024 1.160 1.210 1.160 1.160 2,901 -0.02(-1.69%)
Jun 12, 2024 1.170 1.190 1.160 1.180 11,853 -0.02(-1.67%)
Jun 11, 2024 1.150 1.200 1.150 1.200 3,075 +0.02(+1.69%)
Jun 10, 2024 1.170 1.231 1.140 1.180 3,834 +0.01(+0.64%)
Jun 07, 2024 1.220 1.220 1.160 1.173 4,129 -0.02(-1.47%)
Jun 06, 2024 1.240 1.240 1.150 1.190 4,882 -0.01(-0.83%)
Jun 05, 2024 1.230 1.240 1.161 1.200 27,166 -0.01(-0.83%)
Jun 04, 2024 1.235 1.235 1.200 1.210 7,710 -0.01(-0.82%)
Jun 03, 2024 1.200 1.250 1.200 1.220 6,369 -0.02(-1.61%)
May 31, 2024 1.240 1.250 1.200 1.240 12,890 -0.04(-3.13%)
May 30, 2024 1.271 1.280 1.181 1.280 10,352 -0.02(-1.53%)
May 29, 2024 1.260 1.344 1.250 1.300 10,225 -0.02(-1.54%)
May 28, 2024 1.350 1.380 1.320 1.320 23,613 -0.05(-3.62%)
May 24, 2024 1.330 1.390 1.330 1.370 12,073 +0.08(+6.20%)
May 23, 2024 1.360 1.380 1.240 1.290 34,569 -0.07(-5.15%)
May 22, 2024 1.500 1.500 1.280 1.360 49,618 -0.16(-10.53%)
May 21, 2024 1.530 1.530 1.450 1.520 32,838 +0.01(+0.66%)
May 20, 2024 1.480 1.530 1.470 1.510 39,487 +0.04(+2.72%)
May 17, 2024 1.440 1.480 1.420 1.470 79,448 +0.02(+1.38%)
May 16, 2024 1.400 1.460 1.400 1.450 60,948 +0.02(+1.40%)
May 15, 2024 1.440 1.460 1.420 1.430 58,980 +0.01(+0.70%)
May 14, 2024 1.300 1.440 1.291 1.420 62,573 +0.08(+6.37%)
May 13, 2024 1.260 1.340 1.230 1.335 46,919 +0.05(+4.30%)
May 10, 2024 1.300 1.330 1.200 1.280 67,700 +0.02(+1.59%)
May 09, 2024 1.250 1.260 1.205 1.260 9,616 +0.01(+0.80%)
May 08, 2024 1.230 1.250 1.155 1.250 13,193 +0.01(+0.81%)
May 07, 2024 1.180 1.260 1.170 1.240 43,878 +0.11(+9.73%)
May 06, 2024 1.090 1.160 1.090 1.130 19,370 +0.04(+3.67%)
May 03, 2024 1.100 1.100 1.070 1.090 9,066 +0.01(+0.94%)
May 02, 2024 1.070 1.084 1.070 1.080 6,609 -0.00(-0.01%)
May 01, 2024 1.100 1.100 1.070 1.080 2,981 +0.01(+0.93%)
Apr 30, 2024 1.070 1.100 1.036 1.070 15,773 +0.00(+0.21%)
Apr 29, 2024 1.030 1.080 1.030 1.068 13,902 +0.05(+4.48%)
Apr 26, 2024 1.020 1.080 1.010 1.022 5,336 +0.01(+1.18%)
Apr 25, 2024 1.052 1.052 1.010 1.010 8,578 -0.03(-2.88%)
Apr 24, 2024 1.010 1.080 1.010 1.040 3,011 +0.01(+0.91%)
Apr 23, 2024 0.9900 1.080 0.9900 1.031 6,616 -0.06(-5.45%)
Apr 22, 2024 1.100 1.100 1.030 1.090 3,234 +0.06(+5.83%)
Apr 19, 2024 1.020 1.080 1.020 1.030 7,201 +0.01(+0.98%)
Apr 18, 2024 1.020 1.050 1.020 1.020 4,535 -0.02(-1.92%)
Apr 17, 2024 1.030 1.080 1.030 1.040 13,838 -0.05(-4.59%)
Apr 16, 2024 1.000 1.090 1.000 1.090 12,675 +0.06(+5.31%)
Apr 15, 2024 1.040 1.050 1.020 1.035 3,582 -0.05(-4.17%)
Apr 12, 2024 1.040 1.080 1.030 1.080 4,520 +0.03(+2.86%)
Apr 11, 2024 1.070 1.080 1.050 1.050 10,247 -0.02(-1.87%)
Apr 10, 2024 1.080 1.100 1.070 1.070 4,909 -0.02(-1.83%)
Apr 09, 2024 1.100 1.100 1.080 1.090 5,972 +0.01(+0.93%)
Apr 08, 2024 1.080 1.080 1.070 1.080 2,976 +0.01(+0.93%)
Apr 05, 2024 1.099 1.100 1.060 1.070 18,271 -0.01(-0.63%)
Apr 04, 2024 1.100 1.100 1.060 1.077 16,687 -0.01(-0.52%)
Apr 03, 2024 1.030 1.098 1.030 1.083 46,020 +0.05(+5.10%)
Apr 02, 2024 1.020 1.035 1.000 1.030 11,315 +0.03(+2.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.