Free Trial

Socket Mobile (SCKT) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free SCKT Stock Alerts
$1.47
+0.02 (+1.38%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Socket Mobile Stock Price Performance

5 Day
Performance
+10.11%
1 Month
Performance
+44.12%
3 Month
Performance
+33.64%
6 Month
Performance
+22.50%
Year-To-Date
Performance
+26.72%
1 Year
Performance
+9.29%
Receive SCKT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Socket Mobile and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SCKT Stock Chart for Saturday, May, 18, 2024

SCKT Chart by TradingView

Socket Mobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.45$1.47
+1.38%		$1.48$1.4278,445 shs$11.10 million
05/16/2024$1.43$1.45
+1.40%		$1.46$1.4058,844 shs$10.95 million
05/15/2024$1.42$1.43
+0.70%		$1.46$1.4258,902 shs$10.80 million
05/14/2024$1.34$1.42
+6.37%		$1.44$1.2962,573 shs$10.72 million
05/13/2024$1.28$1.34
+4.30%		$1.34$1.2346,234 shs$10.08 million
05/10/2024$1.26$1.28
+1.59%		$1.33$1.2064,954 shs$9.66 million
05/09/2024$1.25$1.26
+0.80%		$1.26$1.219,599 shs$9.51 million
05/08/2024$1.24$1.25
+0.81%		$1.25$1.1613,133 shs$9.43 million
05/07/2024$1.13$1.24
+9.73%		$1.26$1.1543,878 shs$9.36 million
05/06/2024$1.09$1.13
+3.67%		$1.16$1.0919,370 shs$8.53 million
05/03/2024$1.08$1.09
+0.94%		$1.10$1.079,064 shs$8.23 million
05/02/2024$1.08$1.08
-0.01%		$1.08$1.076,609 shs$8.15 million
05/01/2024$1.07$1.08
+0.93%		$1.10$1.072,981 shs$8.15 million
04/30/2024$1.07$1.07
+0.21%		$1.10$1.0415,773 shs$8.08 million
04/29/2024$1.02$1.07
+4.48%		$1.08$1.0313,287 shs$8.06 million
04/26/2024$1.01$1.02
+1.18%		$1.08$1.015,216 shs$7.72 million
04/25/2024$1.03$1.01
-1.93%		$1.05$1.018,578 shs$7.63 million
04/24/2024$1.03$1.03
-0.06%		$1.08$1.013,011 shs$7.78 million
04/23/2024$1.09$1.03
-5.45%		$1.08$0.996,616 shs$7.78 million
04/22/2024$1.03$1.09
+5.83%		$1.10$1.033,226 shs$8.23 million
04/19/2024$1.02$1.03
+0.98%		$1.08$1.026,902 shs$7.77 million
04/18/2024$1.04$1.02
-1.92%		$1.05$1.024,535 shs$7.70 million
04/17/2024$1.09$1.04
-4.59%		$1.08$1.0313,788 shs$7.85 million
04/16/2024$1.04$1.09
+5.31%		$1.09$1.0012,593 shs$8.23 million
04/15/2024$1.08$1.04
-4.17%		$1.05$1.023,574 shs$7.81 million
04/12/2024$1.05$1.08
+2.86%		$1.08$1.034,314 shs$8.15 million
04/11/2024$1.07$1.05
-1.87%		$1.08$1.0510,246 shs$7.93 million
04/10/2024$1.09$1.07
-1.83%		$1.10$1.074,906 shs$8.08 million
04/09/2024$1.07$1.09
+1.87%		$1.10$1.084,222 shs$8.23 million
04/08/2024$1.07$1.07
-0.01%		$1.08$1.052,976 shs$8.08 million
04/05/2024$1.08$1.07
-0.63%		$1.10$1.0618,271 shs$8.08 million
04/04/2024$1.08$1.08
-0.52%		$1.10$1.0616,687 shs$8.13 million
04/03/2024$1.03$1.08
+5.10%		$1.10$1.0346,015 shs$8.17 million
04/02/2024$1.04$1.03
-0.96%		$1.04$1.0011,315 shs$7.78 million
04/01/2024$1.02$1.04
+1.96%		$1.05$1.0011,749 shs$7.85 million
03/29/2024$1.02$1.02$1.04$1.024,894 shs$7.70 million
03/28/2024$1.05$1.02
-2.84%		$1.04$1.024,889 shs$7.70 million
03/27/2024$1.05$1.05
-0.02%		$1.05$1.0314,015 shs$7.69 million
03/26/2024$1.03$1.05
+1.94%		$1.05$1.0312,582 shs$7.69 million
03/25/2024$1.03$1.03$1.05$1.0323,588 shs$7.54 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.00$1.03
+3.00%		$1.03$1.005,438 shs$7.54 million
03/21/2024$1.00$1.00$1.03$1.004,899 shs$7.32 million
03/20/2024$1.00$1.00$1.03$1.002,550 shs$7.32 million
03/19/2024$1.01$1.00
-0.99%		$1.03$0.996,652 shs$7.32 million
03/18/2024$0.99$1.01
+2.02%		$1.02$0.987,896 shs$7.39 million
03/15/2024$1.04$0.99
-4.81%		$1.04$0.999,083 shs$7.25 million
03/14/2024$1.00$1.04
+4.00%		$1.04$1.0024,330 shs$7.61 million
03/13/2024$1.02$1.00
-1.96%		$1.04$1.0012,731 shs$7.32 million
03/12/2024$1.06$1.02
-3.77%		$1.05$0.98428,782 shs$7.47 million
03/11/2024$1.05$1.06
+0.95%		$1.07$1.063,873 shs$7.76 million
03/08/2024$1.04$1.05
+0.96%		$1.07$1.0517,212 shs$7.69 million
03/07/2024$1.04$1.04$1.06$1.0411,419 shs$7.61 million
03/06/2024$1.03$1.04
+0.97%		$1.06$1.0119,765 shs$7.62 million
03/05/2024$1.06$1.03
-2.83%		$1.06$1.0221,471 shs$7.54 million
03/04/2024$1.07$1.06
-0.93%		$1.07$1.0323,891 shs$7.76 million
03/01/2024$1.03$1.07
+3.88%		$1.08$1.029,628 shs$7.84 million
02/29/2024$1.03$1.03
-0.17%		$1.09$1.035,130 shs$7.54 million
02/28/2024$1.02$1.03
+1.16%		$1.10$1.0232,633 shs$7.55 million
02/27/2024$1.07$1.02
-4.67%		$1.07$1.0110,554 shs$7.47 million
02/26/2024$1.06$1.07
+0.94%		$1.10$1.0511,599 shs$7.83 million
02/23/2024$1.06$1.07
+0.94%		$1.09$1.0611,255 shs$7.83 million
02/22/2024$1.08$1.06
-1.85%		$1.10$1.047,968 shs$7.76 million
02/21/2024$1.07$1.08
+0.93%		$1.11$1.0514,147 shs$7.91 million
02/20/2024$1.10$1.07
-2.73%		$1.12$1.0714,614 shs$7.83 million
02/19/2024$1.10$1.10$1.10$1.085,300 shs$8.05 million

Related Companies:
This page (NASDAQ:SCKT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings