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

  • Search Hotels in Sausalito

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

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

1.005 -0.060 (-5.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 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 22, 2025 1.025 1.089 0.8524 1.005 87,421 -0.06(-5.60%)
Aug 21, 2025 1.060 1.070 1.031 1.065 16,993 +0.00(+0.47%)
Aug 20, 2025 1.030 1.060 0.9901 1.060 9,779 +0.03(+2.91%)
Aug 19, 2025 1.025 1.060 1.020 1.030 4,906 +0.01(+0.98%)
Aug 18, 2025 1.000 1.050 1.000 1.020 8,973 -0.03(-2.86%)
Aug 15, 2025 1.020 1.050 0.9722 1.050 8,496 +0.03(+2.94%)
Aug 14, 2025 0.9300 1.060 0.9200 1.020 34,269 +0.08(+8.52%)
Aug 13, 2025 0.9374 0.9400 0.9300 0.9399 14,917 +0.02(+2.34%)
Aug 12, 2025 0.9900 0.9900 0.9010 0.9184 30,837 -0.04(-4.33%)
Aug 11, 2025 0.9900 1.010 0.9600 0.9600 21,125 +0.01(+1.45%)
Aug 08, 2025 1.000 1.010 0.9463 0.9463 27,550 -0.01(-1.43%)
Aug 07, 2025 1.090 1.090 0.9505 0.9600 31,246 -0.04(-4.00%)
Aug 06, 2025 1.070 1.120 1.000 1.000 26,780 -0.06(-5.66%)
Aug 05, 2025 1.150 1.150 1.050 1.060 13,872 -0.07(-6.31%)
Aug 04, 2025 1.090 1.131 1.030 1.131 12,488 +0.02(+1.83%)
Aug 01, 2025 1.110 1.150 1.050 1.111 8,985 -0.01(-0.79%)
Jul 31, 2025 1.112 1.199 1.110 1.120 5,085 -0.05(-3.99%)
Jul 30, 2025 1.111 1.214 1.111 1.167 6,002 +0.03(+3.05%)
Jul 29, 2025 1.160 1.190 1.132 1.132 4,937 -0.05(-4.63%)
Jul 28, 2025 1.170 1.187 1.170 1.187 827 +0.00(+0.16%)
Jul 25, 2025 1.195 1.195 1.180 1.185 1,350 -0.00(-0.14%)
Jul 24, 2025 1.210 1.210 1.157 1.187 8,490 -0.03(-2.13%)
Jul 23, 2025 1.200 1.230 1.160 1.212 12,848 +0.01(+1.04%)
Jul 22, 2025 1.210 1.230 1.180 1.200 8,567 -0.01(-0.70%)
Jul 21, 2025 1.180 1.250 1.180 1.208 32,048 +0.02(+1.55%)
Jul 18, 2025 1.160 1.220 1.160 1.190 4,788 -0.03(-2.46%)
Jul 17, 2025 1.240 1.250 1.172 1.220 9,372 +0.01(+0.83%)
Jul 16, 2025 1.220 1.240 1.170 1.210 9,665 -0.03(-2.02%)
Jul 15, 2025 1.200 1.235 1.170 1.235 8,063 +0.05(+3.78%)
Jul 14, 2025 1.220 1.220 1.167 1.190 9,538 -0.03(-2.14%)
Jul 11, 2025 1.235 1.250 1.180 1.216 9,315 -0.02(-1.90%)
Jul 10, 2025 1.230 1.248 1.230 1.240 4,007 -0.00(-0.03%)
Jul 09, 2025 1.240 1.250 1.220 1.240 10,812 +0.04(+3.33%)
Jul 08, 2025 1.147 1.250 1.141 1.200 44,247 +0.06(+5.26%)
Jul 07, 2025 1.150 1.167 1.140 1.140 7,205 +0.00(+0.00%)
Jul 03, 2025 1.143 1.170 1.140 1.140 4,217 +0.01(+0.88%)
Jul 02, 2025 1.140 1.151 1.130 1.130 4,423 -0.01(-0.87%)
Jul 01, 2025 1.160 1.160 1.140 1.140 5,145 -0.01(-0.88%)
Jun 30, 2025 1.190 1.190 1.130 1.150 4,983 -0.01(-0.85%)
Jun 27, 2025 1.110 1.160 1.110 1.160 6,711 +0.03(+2.65%)
Jun 26, 2025 1.110 1.168 1.110 1.130 16,637 +0.02(+1.73%)
Jun 25, 2025 1.150 1.150 1.110 1.111 5,056 -0.02(-1.69%)
Jun 24, 2025 1.155 1.190 1.120 1.130 2,563 -0.01(-0.89%)
Jun 23, 2025 1.140 1.160 1.130 1.140 7,324 +0.00(+0.00%)
Jun 20, 2025 1.130 1.199 1.130 1.140 11,335 +0.01(+0.49%)
Jun 18, 2025 1.120 1.140 1.110 1.134 22,426 +0.01(+1.29%)
Jun 17, 2025 1.160 1.180 1.080 1.120 55,639 -0.07(-5.88%)
Jun 16, 2025 1.190 1.220 1.160 1.190 27,089 -0.00(-0.08%)
Jun 13, 2025 1.190 1.200 1.170 1.191 13,289 -0.01(-0.75%)
Jun 12, 2025 1.180 1.210 1.120 1.200 61,180 +0.02(+1.69%)
Jun 11, 2025 1.180 1.210 1.140 1.180 25,930 +0.01(+0.78%)
Jun 10, 2025 1.150 1.180 1.142 1.171 14,778 +0.03(+2.26%)
Jun 09, 2025 1.137 1.160 1.120 1.145 18,039 +0.02(+1.86%)
Jun 06, 2025 1.150 1.150 1.110 1.124 4,423 +0.00(+0.37%)
Jun 05, 2025 1.140 1.140 1.100 1.120 7,042 +0.01(+0.76%)
Jun 04, 2025 1.100 1.140 1.080 1.112 15,107 +0.02(+1.98%)
Jun 03, 2025 1.100 1.137 1.080 1.090 13,833 +0.01(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.