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 )

1.040 +0.055 (+5.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9900 1.070 0.9601 1.040 65,771 +0.06(+5.58%)
Aug 22, 2024 0.9416 0.9850 0.9406 0.9850 5,464 +0.05(+4.79%)
Aug 21, 2024 0.9600 0.9850 0.9302 0.9400 38,038 -0.05(-4.57%)
Aug 20, 2024 0.9300 1.010 0.9300 0.9850 5,403 +0.05(+5.90%)
Aug 19, 2024 0.9500 0.9874 0.9300 0.9301 18,026 -0.02(-2.09%)
Aug 16, 2024 0.9900 0.9999 0.9500 0.9500 1,998 -0.05(-5.00%)
Aug 15, 2024 0.9900 1.000 0.9500 1.000 9,266 +0.00(+0.00%)
Aug 14, 2024 1.000 1.020 0.9995 1.000 1,711 -0.02(-1.96%)
Aug 13, 2024 1.090 1.090 0.9201 1.020 15,776 +0.02(+2.00%)
Aug 12, 2024 0.9300 1.139 0.9300 1.000 18,821 +0.04(+4.55%)
Aug 09, 2024 0.9450 0.9900 0.9450 0.9565 3,949 +0.01(+0.68%)
Aug 08, 2024 0.9900 0.9900 0.9100 0.9500 5,235 +0.00(+0.00%)
Aug 07, 2024 0.9500 0.9875 0.9405 0.9500 7,341 +0.00(+0.00%)
Aug 06, 2024 0.9900 0.9901 0.9500 0.9500 17,571 -0.05(-4.81%)
Aug 05, 2024 0.9800 1.010 0.9650 0.9980 17,934 -0.00(-0.20%)
Aug 02, 2024 1.060 1.060 0.9700 1.000 12,043 -0.07(-6.54%)
Aug 01, 2024 1.020 1.130 1.020 1.070 23,180 -0.06(-5.31%)
Jul 31, 2024 1.150 1.165 1.121 1.130 6,119 +0.00(+0.00%)
Jul 30, 2024 1.160 1.160 1.110 1.130 8,374 -0.02(-1.74%)
Jul 29, 2024 1.140 1.160 1.140 1.150 21,498 +0.01(+0.88%)
Jul 26, 2024 1.130 1.150 1.120 1.140 2,841 +0.02(+1.79%)
Jul 25, 2024 1.179 1.179 1.120 1.120 1,891 -0.06(-5.08%)
Jul 24, 2024 1.190 1.190 1.159 1.180 3,905 +0.00(+0.00%)
Jul 23, 2024 1.140 1.199 1.120 1.180 12,908 +0.01(+1.29%)
Jul 22, 2024 1.140 1.200 1.140 1.165 4,860 +0.03(+2.19%)
Jul 19, 2024 1.120 1.179 1.120 1.140 1,407 +0.00(+0.00%)
Jul 18, 2024 1.160 1.160 1.120 1.140 4,770 -0.01(-0.87%)
Jul 17, 2024 1.160 1.162 1.110 1.150 28,830 -0.02(-1.71%)
Jul 16, 2024 1.160 1.199 1.140 1.170 6,014 +0.02(+1.97%)
Jul 15, 2024 1.150 1.150 1.090 1.147 5,268 +0.04(+3.52%)
Jul 12, 2024 1.120 1.140 1.080 1.108 11,744 -0.01(-1.04%)
Jul 11, 2024 1.110 1.120 1.080 1.120 12,279 +0.00(+0.00%)
Jul 10, 2024 1.100 1.133 1.100 1.120 2,188 +0.01(+0.90%)
Jul 09, 2024 1.170 1.170 1.090 1.110 4,654 +0.03(+2.75%)
Jul 08, 2024 1.080 1.180 1.080 1.080 12,197 +0.00(+0.03%)
Jul 05, 2024 1.075 1.100 1.060 1.080 3,440 -0.02(-1.83%)
Jul 03, 2024 1.140 1.140 1.100 1.100 2,517 -0.02(-1.78%)
Jul 02, 2024 1.120 1.120 1.080 1.120 1,942 +0.03(+3.10%)
Jul 01, 2024 1.076 1.120 1.076 1.086 2,116 +0.01(+0.58%)
Jun 28, 2024 1.080 1.090 1.065 1.080 19,383 -0.02(-1.61%)
Jun 27, 2024 1.080 1.100 1.075 1.098 5,252 +0.02(+1.64%)
Jun 26, 2024 1.100 1.120 1.080 1.080 5,541 -0.04(-3.55%)
Jun 25, 2024 1.170 1.170 1.100 1.120 4,489 -0.00(-0.03%)
Jun 24, 2024 1.120 1.155 1.105 1.120 8,357 -0.03(-2.61%)
Jun 21, 2024 1.130 1.150 1.120 1.150 7,001 +0.02(+2.22%)
Jun 20, 2024 1.120 1.150 1.120 1.125 4,755 -0.00(-0.44%)
Jun 18, 2024 1.120 1.175 1.120 1.130 6,039 +0.02(+1.88%)
Jun 17, 2024 1.150 1.150 1.100 1.109 12,163 -0.05(-3.97%)
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%)
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.