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 )

1.450 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Sep 29, 2023 1.120 1.150 1.100 1.140 3,309 +0.02(+1.79%)
Sep 28, 2023 1.100 1.210 1.100 1.120 5,547 +0.01(+0.90%)
Sep 27, 2023 1.110 1.140 1.090 1.110 5,969 +0.01(+0.91%)
Sep 26, 2023 1.110 1.170 1.079 1.100 14,526 -0.03(-2.65%)
Sep 25, 2023 1.140 1.130 1.127 1.130 6,943 -0.05(-4.24%)
Sep 22, 2023 1.180 1.198 1.170 1.180 1,685 -0.02(-1.66%)
Sep 21, 2023 1.170 1.238 1.032 1.200 18,906 -0.01(-0.83%)
Sep 20, 2023 1.150 1.300 1.030 1.210 466,414 +0.01(+1.26%)
Sep 19, 2023 1.190 1.200 1.190 1.195 5,778 -0.00(-0.42%)
Sep 18, 2023 1.240 1.260 1.195 1.200 8,261 -0.02(-1.64%)
Sep 15, 2023 1.250 1.250 1.220 1.220 11,055 -0.01(-0.81%)
Sep 14, 2023 1.240 1.256 1.230 1.230 4,452 +0.00(+0.00%)
Sep 13, 2023 1.250 1.250 1.230 1.230 7,412 -0.02(-1.60%)
Sep 12, 2023 1.260 1.270 1.240 1.250 9,209 -0.01(-0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 9,607 +0.02(+1.61%)
Sep 08, 2023 1.280 1.294 1.240 1.240 6,708 +0.00(+0.00%)
Sep 07, 2023 1.280 1.288 1.240 1.240 7,636 -0.02(-1.59%)
Sep 06, 2023 1.270 1.280 1.260 1.260 13,661 -0.00(-0.40%)
Sep 05, 2023 1.260 1.265 1.265 1.265 1,571 +0.00(+0.40%)
Sep 01, 2023 1.310 1.310 1.250 1.260 4,963 +0.00(+0.00%)
Aug 31, 2023 1.380 1.385 1.260 1.260 8,315 -0.05(-4.18%)
Aug 30, 2023 1.310 1.390 1.310 1.315 9,198 +0.03(+2.73%)
Aug 29, 2023 1.230 1.340 1.230 1.280 26,012 -0.02(-1.54%)
Aug 28, 2023 1.280 1.400 1.280 1.300 7,258 +0.00(+0.00%)
Aug 25, 2023 1.300 1.400 1.290 1.300 14,564 +0.00(+0.00%)
Aug 24, 2023 1.310 1.320 1.250 1.300 15,813 -0.03(-2.26%)
Aug 23, 2023 1.330 1.340 1.272 1.330 8,295 -0.01(-0.54%)
Aug 22, 2023 1.390 1.390 1.280 1.337 8,659 -0.04(-2.97%)
Aug 21, 2023 1.400 1.410 1.360 1.378 3,595 -0.02(-1.56%)
Aug 18, 2023 1.400 1.410 1.400 1.400 3,985 -0.02(-1.41%)
Aug 17, 2023 1.400 1.430 1.400 1.420 10,305 -0.01(-0.70%)
Aug 16, 2023 1.420 1.460 1.420 1.430 12,274 -0.02(-1.38%)
Aug 15, 2023 1.480 1.480 1.410 1.450 7,110 +0.03(+2.47%)
Aug 14, 2023 1.480 1.480 1.400 1.415 7,006 -0.03(-2.41%)
Aug 11, 2023 1.460 1.462 1.450 1.450 5,346 +0.00(+0.00%)
Aug 10, 2023 1.430 1.470 1.430 1.450 7,293 +0.02(+1.40%)
Aug 09, 2023 1.430 1.505 1.430 1.430 4,526 +0.00(+0.00%)
Aug 08, 2023 1.480 1.480 1.430 1.430 3,978 -0.02(-1.38%)
Aug 07, 2023 1.430 1.450 1.430 1.450 3,819 +0.02(+1.40%)
Aug 04, 2023 1.480 1.490 1.430 1.430 12,431 -0.02(-1.38%)
Aug 03, 2023 1.470 1.490 1.413 1.450 9,757 -0.11(-7.05%)
Aug 02, 2023 1.570 1.590 1.546 1.560 16,382 -0.01(-0.64%)
Aug 01, 2023 1.520 1.590 1.510 1.570 17,590 +0.07(+4.67%)
Jul 31, 2023 1.480 1.530 1.480 1.500 11,683 +0.02(+1.26%)
Jul 28, 2023 1.480 1.490 1.480 1.481 8,853 -0.01(-0.58%)
Jul 27, 2023 1.510 1.510 1.487 1.490 4,603 -0.02(-1.65%)
Jul 26, 2023 1.510 1.540 1.490 1.515 9,815 -0.01(-0.66%)
Jul 25, 2023 1.510 1.572 1.510 1.525 14,170 -0.02(-0.97%)
Jul 24, 2023 1.510 1.590 1.505 1.540 13,492 +0.04(+2.67%)
Jul 21, 2023 1.500 1.520 1.480 1.500 2,818 +0.02(+1.35%)
Jul 20, 2023 1.530 1.530 1.480 1.480 13,314 -0.01(-0.67%)
Jul 19, 2023 1.460 1.531 1.460 1.490 9,545 +0.03(+2.05%)
Jul 18, 2023 1.460 1.520 1.460 1.460 6,571 -0.04(-2.66%)
Jul 17, 2023 1.460 1.520 1.460 1.500 8,166 -0.01(-0.87%)
Jul 14, 2023 1.520 1.550 1.500 1.513 29,594 +0.01(+0.87%)
Jul 13, 2023 1.510 1.510 1.470 1.500 8,816 +0.02(+1.35%)
Jul 12, 2023 1.400 1.540 1.400 1.480 32,058 +0.07(+4.96%)
Jul 11, 2023 1.360 1.410 1.360 1.410 6,461 +0.04(+2.92%)
Jul 10, 2023 1.420 1.420 1.370 1.370 8,421 +0.02(+1.48%)
Jul 07, 2023 1.470 1.470 1.350 1.350 5,511 -0.09(-6.25%)
Jul 06, 2023 1.430 1.460 1.430 1.440 5,958 +0.00(+0.00%)
Jul 05, 2023 1.440 1.470 1.440 1.440 10,588 -0.03(-2.04%)
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.