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 +0.010 (+0.93%)
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 (%)
Mar 28, 2024 1.040 1.040 1.020 1.020 4,894 -0.03(-2.84%)
Mar 27, 2024 1.032 1.050 1.030 1.050 14,015 -0.00(-0.02%)
Mar 26, 2024 1.030 1.050 1.030 1.050 12,620 +0.02(+1.94%)
Mar 25, 2024 1.030 1.050 1.030 1.030 23,588 +0.00(+0.00%)
Mar 22, 2024 1.000 1.030 1.000 1.030 5,497 +0.03(+3.00%)
Mar 21, 2024 1.010 1.030 1.000 1.000 4,934 -0.03(-2.91%)
Mar 20, 2024 1.015 1.030 1.000 1.030 2,555 +0.03(+3.00%)
Mar 19, 2024 1.010 1.030 0.9946 1.000 14,670 -0.01(-0.99%)
Mar 18, 2024 1.010 1.020 0.9800 1.010 7,907 +0.02(+2.02%)
Mar 15, 2024 1.040 1.040 0.9900 0.9900 9,094 -0.05(-4.81%)
Mar 14, 2024 1.010 1.040 1.000 1.040 24,380 +0.04(+4.00%)
Mar 13, 2024 1.000 1.040 1.000 1.000 12,861 -0.02(-1.96%)
Mar 12, 2024 1.030 1.050 0.9800 1.020 429,402 -0.04(-3.77%)
Mar 11, 2024 1.070 1.070 1.060 1.060 3,876 +0.01(+0.95%)
Mar 08, 2024 1.050 1.070 1.045 1.050 17,212 +0.01(+0.96%)
Mar 07, 2024 1.040 1.058 1.040 1.040 11,420 +0.00(+0.00%)
Mar 06, 2024 1.020 1.055 1.010 1.040 19,815 +0.00(+0.00%)
Mar 05, 2024 1.040 1.060 1.024 1.040 21,471 -0.02(-1.89%)
Mar 04, 2024 1.060 1.070 1.030 1.060 23,895 -0.01(-0.93%)
Mar 01, 2024 1.020 1.079 1.020 1.070 9,628 +0.02(+1.90%)
Feb 29, 2024 1.060 1.085 1.033 1.050 5,130 +0.02(+1.76%)
Feb 28, 2024 1.070 1.099 1.020 1.032 32,674 +0.01(+1.16%)
Feb 27, 2024 1.040 1.070 1.010 1.020 10,560 -0.05(-4.67%)
Feb 26, 2024 1.095 1.095 1.049 1.070 11,599 +0.01(+0.94%)
Feb 23, 2024 1.090 1.090 1.060 1.060 11,255 +0.00(+0.00%)
Feb 22, 2024 1.100 1.100 1.040 1.060 8,000 +0.01(+0.95%)
Feb 21, 2024 1.077 1.109 1.050 1.050 14,148 -0.02(-1.87%)
Feb 20, 2024 1.080 1.120 1.070 1.070 14,614 -0.03(-2.73%)
Feb 16, 2024 1.100 1.100 1.080 1.100 5,333 +0.01(+0.92%)
Feb 15, 2024 1.100 1.100 1.080 1.090 4,531 +0.00(+0.00%)
Feb 14, 2024 1.110 1.120 1.080 1.090 13,438 +0.01(+0.93%)
Feb 13, 2024 1.078 1.122 1.070 1.080 4,618 +0.01(+0.93%)
Feb 12, 2024 1.060 1.123 1.060 1.070 13,011 -0.01(-0.93%)
Feb 09, 2024 1.120 1.120 1.070 1.080 18,920 -0.03(-3.05%)
Feb 08, 2024 1.100 1.130 1.090 1.114 9,824 +0.02(+2.20%)
Feb 07, 2024 1.090 1.120 1.090 1.090 18,520 +0.00(+0.00%)
Feb 06, 2024 1.090 1.100 1.090 1.090 11,476 -0.00(-0.46%)
Feb 05, 2024 1.110 1.110 1.080 1.095 9,492 +0.01(+1.39%)
Feb 02, 2024 1.120 1.130 1.080 1.080 11,743 -0.04(-3.57%)
Feb 01, 2024 1.140 1.140 1.120 1.120 12,081 +0.00(+0.00%)
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%)
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.