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 )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 6, 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 30, 2021 6.200 6.290 6.080 6.150 38,653 -0.11(-1.76%)
Jun 29, 2021 6.270 6.350 6.110 6.260 44,722 +0.06(+0.97%)
Jun 28, 2021 6.250 6.473 6.059 6.200 48,674 +0.03(+0.49%)
Jun 25, 2021 6.060 6.170 5.988 6.170 50,640 +0.12(+1.98%)
Jun 24, 2021 6.060 6.180 5.950 6.050 37,634 -0.01(-0.17%)
Jun 23, 2021 6.150 6.150 5.950 6.060 43,783 -0.01(-0.16%)
Jun 22, 2021 6.100 6.160 5.922 6.070 32,027 -0.03(-0.49%)
Jun 21, 2021 6.090 6.198 6.000 6.100 24,103 +0.01(+0.16%)
Jun 18, 2021 6.260 6.340 6.040 6.090 45,325 -0.19(-3.03%)
Jun 17, 2021 6.250 6.430 6.200 6.280 26,569 -0.04(-0.63%)
Jun 16, 2021 6.500 6.530 6.120 6.320 60,158 -0.22(-3.36%)
Jun 15, 2021 6.500 6.990 6.350 6.540 207,268 +0.06(+0.93%)
Jun 14, 2021 6.750 6.790 6.400 6.480 47,022 -0.22(-3.28%)
Jun 11, 2021 6.690 6.740 6.540 6.700 44,817 +0.03(+0.45%)
Jun 10, 2021 6.600 6.670 6.310 6.670 73,177 +0.13(+1.99%)
Jun 09, 2021 7.000 7.030 6.410 6.540 152,390 -0.39(-5.63%)
Jun 08, 2021 7.090 7.183 6.610 6.930 137,560 +0.03(+0.43%)
Jun 07, 2021 6.760 7.000 6.620 6.900 153,673 +0.14(+2.07%)
Jun 04, 2021 6.930 6.970 6.550 6.760 67,777 -0.24(-3.43%)
Jun 03, 2021 7.110 7.190 6.540 7.000 253,514 -0.11(-1.55%)
Jun 02, 2021 5.980 7.270 5.870 7.110 435,742 +1.19(+20.10%)
Jun 01, 2021 5.930 6.150 5.800 5.920 124,736 +0.01(+0.17%)
May 28, 2021 6.360 6.360 5.810 5.910 179,045 -0.29(-4.68%)
May 27, 2021 5.840 6.810 5.770 6.200 425,097 +0.38(+6.53%)
May 26, 2021 5.500 5.820 5.500 5.820 64,042 +0.36(+6.59%)
May 25, 2021 5.510 5.770 5.440 5.460 44,574 -0.08(-1.44%)
May 24, 2021 5.360 5.550 5.360 5.540 34,191 +0.19(+3.55%)
May 21, 2021 5.410 5.590 5.340 5.350 33,861 -0.05(-0.93%)
May 20, 2021 5.230 5.450 5.220 5.400 46,450 +0.19(+3.65%)
May 19, 2021 5.250 5.380 5.080 5.210 37,260 -0.20(-3.70%)
May 18, 2021 5.350 5.440 5.260 5.410 27,487 +0.18(+3.44%)
May 17, 2021 4.910 5.410 4.910 5.230 56,964 +0.21(+4.18%)
May 14, 2021 5.070 5.300 5.020 5.020 61,519 +0.02(+0.40%)
May 13, 2021 5.150 5.390 4.810 5.000 138,422 -0.18(-3.47%)
May 12, 2021 5.060 5.350 5.000 5.180 65,645 +0.08(+1.57%)
May 11, 2021 4.730 5.179 4.732 5.100 98,828 -0.08(-1.54%)
May 10, 2021 5.430 5.530 5.120 5.180 96,426 -0.24(-4.43%)
May 07, 2021 5.180 5.600 5.080 5.420 144,504 +0.38(+7.54%)
May 06, 2021 5.820 5.840 5.020 5.040 279,513 -0.77(-13.25%)
May 05, 2021 5.930 6.050 5.800 5.810 123,761 -0.07(-1.19%)
May 04, 2021 6.200 6.200 5.810 5.880 251,483 -0.40(-6.37%)
May 03, 2021 6.490 6.600 6.270 6.280 158,048 -0.18(-2.79%)
Apr 30, 2021 6.650 6.890 6.410 6.460 160,200 -0.26(-3.87%)
Apr 29, 2021 6.850 6.910 6.610 6.720 67,171 -0.19(-2.75%)
Apr 28, 2021 6.620 6.910 6.620 6.910 147,075 +0.23(+3.44%)
Apr 27, 2021 6.900 6.900 6.560 6.680 285,693 -0.10(-1.47%)
Apr 26, 2021 6.680 6.920 6.620 6.780 188,105 +0.01(+0.15%)
Apr 23, 2021 7.000 7.000 6.150 6.770 429,700 -0.63(-8.51%)
Apr 22, 2021 7.300 7.440 6.800 7.400 407,081 +0.49(+7.09%)
Apr 21, 2021 6.250 6.980 6.220 6.910 198,204 +0.41(+6.31%)
Apr 20, 2021 6.620 7.390 6.330 6.500 300,828 -0.09(-1.37%)
Apr 19, 2021 6.500 6.590 6.270 6.590 204,530 +0.27(+4.27%)
Apr 16, 2021 6.750 6.800 6.200 6.320 390,400 -0.66(-9.46%)
Apr 15, 2021 7.180 7.180 6.510 6.980 214,530 -0.18(-2.51%)
Apr 14, 2021 6.700 7.560 6.700 7.160 238,528 +0.50(+7.51%)
Apr 13, 2021 7.120 7.250 6.590 6.660 320,965 -0.67(-9.14%)
Apr 12, 2021 7.740 8.000 7.160 7.330 253,353 -0.48(-6.15%)
Apr 09, 2021 8.030 8.099 7.700 7.810 199,100 -0.22(-2.74%)
Apr 08, 2021 8.050 8.310 7.900 8.030 95,368 -0.01(-0.12%)
Apr 07, 2021 8.030 8.280 7.950 8.040 191,545 -0.24(-2.90%)
Apr 06, 2021 8.150 8.380 7.980 8.280 143,381 +0.31(+3.89%)
Apr 05, 2021 8.500 8.570 7.950 7.970 187,995 -0.61(-7.11%)
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.