Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Socket Mobile, Inc. - Common Stock (NQ:SCKT)

1.280 +0.010 (+0.79%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	1.270	1.270	1.252	1.270	1,543	+0.03(+2.55%)
May 08, 2025	1.240	1.250	1.220	1.238	2,566	+0.04(+3.54%)
May 07, 2025	1.230	1.232	1.196	1.196	954	-0.02(-1.56%)
May 06, 2025	1.200	1.230	1.201	1.215	5,692	-0.01(-1.22%)
May 05, 2025	1.250	1.278	1.210	1.230	10,803	-0.07(-5.38%)
May 02, 2025	1.310	1.310	1.260	1.300	8,006	+0.02(+1.56%)
May 01, 2025	1.220	1.290	1.160	1.280	26,607	+0.08(+6.67%)
Apr 30, 2025	1.166	1.250	1.166	1.200	8,185	-0.03(-2.44%)
Apr 29, 2025	1.160	1.230	1.150	1.230	6,172	+0.05(+4.24%)
Apr 28, 2025	1.230	1.230	1.140	1.180	9,526	-0.03(-2.48%)
Apr 25, 2025	1.250	1.281	1.210	1.210	9,391	-0.08(-6.20%)
Apr 24, 2025	1.300	1.310	1.219	1.290	23,898	-0.02(-1.53%)
Apr 23, 2025	1.300	1.310	1.270	1.310	11,603	+0.01(+0.77%)
Apr 22, 2025	1.290	1.300	1.219	1.300	8,037	+0.02(+1.56%)
Apr 21, 2025	1.130	1.290	1.130	1.280	67,068	+0.13(+11.30%)
Apr 17, 2025	1.100	1.160	1.100	1.150	5,309	+0.01(+0.88%)
Apr 16, 2025	1.060	1.140	1.060	1.140	7,610	+0.02(+1.79%)
Apr 15, 2025	1.100	1.140	1.068	1.120	10,577	+0.02(+1.73%)
Apr 14, 2025	1.080	1.110	1.034	1.101	31,756	+0.06(+5.87%)
Apr 11, 2025	1.040	1.040	1.040	1.040	1,321	+0.00(+0.39%)
Apr 10, 2025	1.010	1.050	1.000	1.036	2,391	+0.03(+2.57%)
Apr 09, 2025	0.9700	1.080	0.9521	1.010	16,934	+0.01(+1.05%)
Apr 08, 2025	1.040	1.059	0.9995	0.9995	5,129	+0.01(+0.96%)
Apr 07, 2025	0.9500	1.015	0.9500	0.9900	4,549	-0.04(-3.88%)
Apr 04, 2025	1.000	1.040	0.9800	1.030	15,358	+0.00(+0.00%)
Apr 03, 2025	1.110	1.110	1.020	1.030	15,235	-0.08(-7.21%)
Apr 02, 2025	1.090	1.119	1.090	1.110	10,405	+0.00(+0.00%)
Apr 01, 2025	1.110	1.120	1.102	1.110	2,304	-0.02(-1.77%)
Mar 31, 2025	1.135	1.135	1.120	1.130	2,047	+0.00(+0.00%)
Mar 28, 2025	1.150	1.160	1.130	1.130	8,225	-0.02(-2.15%)
Mar 27, 2025	1.120	1.155	1.120	1.155	941	+0.02(+2.19%)
Mar 26, 2025	1.139	1.139	1.120	1.130	13,796	-0.01(-0.88%)
Mar 25, 2025	1.135	1.150	1.120	1.140	4,790	-0.01(-0.87%)
Mar 24, 2025	1.150	1.267	1.120	1.150	4,815	-0.05(-4.17%)
Mar 21, 2025	1.170	1.230	1.150	1.200	14,947	+0.05(+4.35%)
Mar 20, 2025	1.170	1.180	1.150	1.150	842	+0.00(+0.00%)
Mar 19, 2025	1.130	1.176	1.130	1.150	2,091	+0.00(+0.00%)
Mar 18, 2025	1.110	1.157	1.110	1.150	7,859	-0.01(-0.86%)
Mar 17, 2025	1.130	1.163	1.130	1.160	8,645	+0.00(+0.00%)
Mar 14, 2025	1.137	1.167	1.110	1.160	49,367	+0.02(+1.75%)
Mar 13, 2025	1.150	1.150	1.120	1.140	18,006	+0.01(+0.88%)
Mar 12, 2025	1.115	1.140	1.101	1.130	15,231	+0.00(+0.00%)
Mar 11, 2025	1.140	1.140	1.105	1.130	7,383	+0.01(+0.89%)
Mar 10, 2025	1.100	1.120	1.100	1.120	6,226	+0.01(+0.63%)
Mar 07, 2025	1.120	1.120	1.110	1.113	4,370	-0.02(-1.50%)
Mar 06, 2025	1.160	1.202	1.130	1.130	2,058	-0.06(-5.04%)
Mar 05, 2025	1.150	1.210	1.140	1.190	13,862	+0.03(+2.59%)
Mar 04, 2025	1.160	1.200	1.150	1.160	11,772	-0.06(-4.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Socket Mobile, Inc. - Common Stock (NQ:SCKT)

Historical Prices