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 +0.020 (+1.40%)
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 30, 2020 1.310 1.370 1.200 1.270 213,082 +0.02(+1.60%)
Sep 29, 2020 1.230 1.320 1.180 1.250 93,488 +0.03(+2.46%)
Sep 28, 2020 1.230 1.280 1.150 1.220 76,527 +0.04(+3.39%)
Sep 25, 2020 1.270 1.270 1.152 1.180 63,300 -0.01(-0.84%)
Sep 24, 2020 1.110 1.350 1.110 1.190 325,462 +0.02(+1.71%)
Sep 23, 2020 1.260 1.260 1.170 1.170 31,197 -0.04(-3.31%)
Sep 22, 2020 1.230 1.280 1.180 1.210 46,089 -0.01(-0.82%)
Sep 21, 2020 1.280 1.290 1.200 1.220 66,027 -0.09(-6.87%)
Sep 18, 2020 1.290 1.310 1.285 1.310 27,200 -0.01(-0.76%)
Sep 17, 2020 1.310 1.320 1.270 1.320 23,169 -0.01(-0.75%)
Sep 16, 2020 1.350 1.350 1.240 1.330 64,199 -0.01(-0.75%)
Sep 15, 2020 1.270 1.350 1.240 1.340 33,042 +0.06(+4.69%)
Sep 14, 2020 1.227 1.305 1.220 1.280 13,507 +0.02(+1.59%)
Sep 11, 2020 1.250 1.290 1.250 1.260 19,800 -0.01(-0.79%)
Sep 10, 2020 1.300 1.330 1.220 1.270 73,985 -0.02(-1.55%)
Sep 09, 2020 1.210 1.330 1.210 1.290 73,141 +0.06(+4.88%)
Sep 08, 2020 1.180 1.270 1.180 1.230 11,843 -0.02(-1.60%)
Sep 04, 2020 1.220 1.250 1.180 1.250 50,000 -0.01(-0.79%)
Sep 03, 2020 1.280 1.290 1.150 1.260 101,767 +0.01(+0.80%)
Sep 02, 2020 1.250 1.270 1.180 1.250 84,957 +0.00(+0.00%)
Sep 01, 2020 1.350 1.410 1.230 1.250 137,580 -0.12(-8.76%)
Aug 31, 2020 1.450 1.460 1.360 1.370 69,852 -0.09(-6.16%)
Aug 28, 2020 1.380 1.475 1.350 1.460 86,500 +0.06(+4.29%)
Aug 27, 2020 1.400 1.410 1.350 1.400 76,015 -0.01(-0.71%)
Aug 26, 2020 1.410 1.500 1.390 1.410 111,149 +0.01(+0.71%)
Aug 25, 2020 1.420 1.460 1.360 1.400 27,905 -0.05(-3.45%)
Aug 24, 2020 1.400 1.450 1.370 1.450 109,905 -0.02(-1.36%)
Aug 21, 2020 1.550 1.560 1.450 1.470 107,800 -0.09(-5.77%)
Aug 20, 2020 1.580 1.610 1.500 1.560 133,348 -0.06(-3.70%)
Aug 19, 2020 1.640 1.660 1.600 1.620 106,572 -0.05(-2.99%)
Aug 18, 2020 1.680 1.720 1.630 1.670 105,964 +0.05(+3.09%)
Aug 17, 2020 1.700 1.700 1.600 1.620 56,203 -0.08(-4.71%)
Aug 14, 2020 1.630 1.700 1.580 1.700 112,000 +0.08(+4.94%)
Aug 13, 2020 1.560 1.640 1.560 1.620 66,735 +0.04(+2.53%)
Aug 12, 2020 1.630 1.660 1.560 1.580 91,282 -0.04(-2.47%)
Aug 11, 2020 1.690 1.720 1.600 1.620 113,517 -0.05(-2.99%)
Aug 10, 2020 1.730 1.780 1.630 1.670 216,681 -0.05(-2.91%)
Aug 07, 2020 1.600 1.760 1.600 1.720 209,000 +0.08(+4.88%)
Aug 06, 2020 1.600 1.640 1.540 1.640 272,781 -0.01(-0.61%)
Aug 05, 2020 1.730 1.730 1.580 1.650 295,452 -0.01(-0.60%)
Aug 04, 2020 1.750 1.850 1.640 1.660 260,404 -0.13(-7.26%)
Aug 03, 2020 1.690 1.920 1.690 1.790 313,881 +0.04(+2.29%)
Jul 31, 2020 1.890 1.890 1.630 1.750 841,300 -0.60(-25.53%)
Jul 30, 2020 2.080 2.400 2.050 2.350 810,392 -0.08(-3.29%)
Jul 29, 2020 2.670 2.680 2.340 2.430 3,753,184 +0.18(+8.00%)
Jul 28, 2020 1.900 2.290 1.850 2.250 2,813,089 +0.03(+1.35%)
Jul 27, 2020 3.850 4.150 2.120 2.220 102,738,160 +0.76(+52.04%)
Jul 24, 2020 1.490 1.540 1.450 1.460 31,200 +0.00(+0.01%)
Jul 23, 2020 1.460 1.540 1.430 1.460 38,993 +0.00(+0.00%)
Jul 22, 2020 1.440 1.505 1.440 1.460 31,609 -0.01(-0.68%)
Jul 21, 2020 1.460 1.880 1.380 1.470 846,120 +0.06(+4.26%)
Jul 20, 2020 1.410 1.420 1.390 1.410 3,049 -0.01(-0.70%)
Jul 17, 2020 1.470 1.500 1.420 1.420 9,100 -0.05(-3.40%)
Jul 16, 2020 1.520 1.550 1.420 1.470 66,232 -0.02(-1.34%)
Jul 15, 2020 1.420 1.550 1.333 1.490 36,331 +0.07(+4.93%)
Jul 14, 2020 1.340 1.420 1.320 1.420 11,765 +0.04(+2.90%)
Jul 13, 2020 1.410 1.410 1.360 1.380 15,322 +0.01(+0.73%)
Jul 10, 2020 1.410 1.410 1.350 1.370 46,200 -0.04(-2.84%)
Jul 09, 2020 1.430 1.430 1.410 1.410 5,669 -0.01(-0.70%)
Jul 08, 2020 1.420 1.450 1.420 1.420 4,636 +0.00(+0.00%)
Jul 07, 2020 1.450 1.490 1.420 1.420 26,904 -0.05(-3.40%)
Jul 06, 2020 1.440 1.473 1.430 1.470 28,427 +0.03(+2.08%)
Jul 02, 2020 1.540 1.560 1.440 1.440 39,800 -0.05(-3.36%)
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.