Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Socket Mobile (NQ: SCKT )

1.080 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 1.130 1.148 1.120 1.120 4,434 -0.01(-0.88%)
Jan 30, 2024 1.140 1.141 1.130 1.130 11,173 +0.00(+0.00%)
Jan 29, 2024 1.120 1.140 1.120 1.130 10,944 -0.01(-0.88%)
Jan 26, 2024 1.160 1.180 1.120 1.140 11,207 -0.04(-3.39%)
Jan 25, 2024 1.130 1.180 1.120 1.180 12,673 +0.06(+5.36%)
Jan 24, 2024 1.120 1.148 1.120 1.120 17,202 +0.00(+0.00%)
Jan 23, 2024 1.120 1.140 1.120 1.120 10,160 +0.00(+0.00%)
Jan 22, 2024 1.120 1.144 1.120 1.120 4,783 -0.00(-0.20%)
Jan 19, 2024 1.130 1.147 1.102 1.122 4,964 +0.02(+2.12%)
Jan 18, 2024 1.095 1.130 1.089 1.099 3,970 +0.00(+0.09%)
Jan 17, 2024 1.120 1.150 1.088 1.098 15,588 -0.04(-3.20%)
Jan 16, 2024 1.110 1.150 1.110 1.134 5,825 +0.00(+0.38%)
Jan 12, 2024 1.150 1.150 1.100 1.130 22,121 -0.02(-1.74%)
Jan 11, 2024 1.150 1.193 1.143 1.150 10,961 -0.05(-3.87%)
Jan 10, 2024 1.181 1.200 1.161 1.196 13,218 +0.02(+1.38%)
Jan 09, 2024 1.165 1.180 1.157 1.180 6,334 +0.02(+1.72%)
Jan 08, 2024 1.140 1.170 1.141 1.160 6,221 +0.00(+0.09%)
Jan 05, 2024 1.125 1.160 1.125 1.159 2,770 +0.03(+2.57%)
Jan 04, 2024 1.160 1.165 1.100 1.130 11,575 -0.03(-2.16%)
Jan 03, 2024 1.180 1.180 1.155 1.155 22,691 -0.01(-1.28%)
Jan 02, 2024 1.170 1.219 1.170 1.170 7,804 +0.01(+0.86%)
Dec 29, 2023 1.170 1.198 1.160 1.160 53,565 -0.02(-1.69%)
Dec 28, 2023 1.190 1.201 1.160 1.180 32,066 -0.01(-0.84%)
Dec 27, 2023 1.180 1.216 1.180 1.190 16,479 +0.00(+0.00%)
Dec 26, 2023 1.200 1.221 1.171 1.190 18,975 -0.01(-0.42%)
Dec 22, 2023 1.160 1.195 1.160 1.195 10,925 +0.01(+1.04%)
Dec 21, 2023 1.150 1.200 1.150 1.183 4,773 +0.01(+0.66%)
Dec 20, 2023 1.140 1.200 1.140 1.175 11,871 +0.01(+0.58%)
Dec 19, 2023 1.190 1.200 1.132 1.168 15,109 -0.00(-0.15%)
Dec 18, 2023 1.180 1.199 1.161 1.170 7,480 -0.01(-0.85%)
Dec 15, 2023 1.160 1.200 1.160 1.180 13,114 -0.00(-0.02%)
Dec 14, 2023 1.250 1.250 1.160 1.180 14,811 +0.02(+1.74%)
Dec 13, 2023 1.260 1.260 1.140 1.160 22,540 +0.01(+0.87%)
Dec 12, 2023 1.150 1.179 1.140 1.150 21,249 -0.04(-3.35%)
Dec 11, 2023 1.230 1.230 1.180 1.190 7,066 -0.04(-3.26%)
Dec 08, 2023 1.240 1.250 1.230 1.230 7,004 +0.07(+5.95%)
Dec 07, 2023 1.110 1.190 1.110 1.161 7,443 +0.02(+1.83%)
Dec 06, 2023 1.210 1.230 1.106 1.140 20,619 -0.08(-6.56%)
Dec 05, 2023 1.360 1.360 1.200 1.220 21,930 -0.16(-11.59%)
Dec 04, 2023 1.400 1.400 1.360 1.380 8,707 +0.00(+0.00%)
Dec 01, 2023 1.360 1.390 1.350 1.380 13,966 -0.06(-4.17%)
Nov 30, 2023 1.440 1.470 1.360 1.440 27,619 +0.00(+0.00%)
Nov 29, 2023 1.460 1.460 1.350 1.440 42,341 +0.07(+5.11%)
Nov 28, 2023 1.320 1.375 1.320 1.370 24,674 +0.04(+3.01%)
Nov 27, 2023 1.310 1.390 1.310 1.330 39,566 +0.03(+1.92%)
Nov 24, 2023 1.145 1.360 1.145 1.305 22,474 +0.01(+1.16%)
Nov 22, 2023 1.290 1.360 1.250 1.290 89,871 +0.05(+4.03%)
Nov 21, 2023 1.220 1.250 1.200 1.240 26,287 +0.01(+0.81%)
Nov 20, 2023 1.200 1.240 1.190 1.230 47,495 +0.03(+2.50%)
Nov 17, 2023 1.150 1.230 1.140 1.200 27,687 +0.05(+4.35%)
Nov 16, 2023 1.100 1.150 1.085 1.150 33,290 +0.06(+5.50%)
Nov 15, 2023 1.070 1.090 1.070 1.090 13,116 +0.01(+0.93%)
Nov 14, 2023 1.040 1.100 1.040 1.080 11,718 +0.02(+1.89%)
Nov 13, 2023 1.050 1.080 1.031 1.060 10,193 -0.03(-2.75%)
Nov 10, 2023 1.110 1.110 1.060 1.090 13,487 -0.01(-0.91%)
Nov 09, 2023 1.040 1.120 1.040 1.100 18,561 +0.06(+5.77%)
Nov 08, 2023 1.065 1.065 1.030 1.040 12,711 -0.03(-2.80%)
Nov 07, 2023 1.000 1.100 0.9955 1.070 16,335 +0.06(+5.94%)
Nov 06, 2023 1.000 1.070 1.000 1.010 16,240 -0.01(-0.98%)
Nov 03, 2023 1.080 1.080 0.9652 1.020 16,454 -0.03(-2.86%)
Nov 02, 2023 1.000 1.050 0.9651 1.050 9,700 +0.08(+8.79%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.