Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Socket Mobile (NQ: SCKT )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 13, 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 13, 2024 1.170 1.200 1.140 1.170 4,414 +0.03(+2.62%)
Sep 12, 2024 1.170 1.170 1.100 1.140 7,238 -0.00(-0.06%)
Sep 11, 2024 1.140 1.141 1.140 1.141 2,680 +0.00(+0.07%)
Sep 10, 2024 1.100 1.140 1.100 1.140 4,110 -0.01(-0.87%)
Sep 09, 2024 1.180 1.180 1.071 1.150 5,137 -0.02(-1.71%)
Sep 06, 2024 1.120 1.170 1.111 1.170 8,404 +0.05(+4.46%)
Sep 05, 2024 1.121 1.171 1.120 1.120 10,752 -0.03(-2.61%)
Sep 04, 2024 1.160 1.160 1.130 1.150 3,247 -0.02(-1.71%)
Sep 03, 2024 1.130 1.200 1.130 1.170 17,967 -0.03(-2.50%)
Aug 30, 2024 1.190 1.200 1.150 1.200 22,041 +0.00(+0.00%)
Aug 29, 2024 1.198 1.220 1.120 1.200 37,741 +0.00(+0.00%)
Aug 28, 2024 1.120 1.200 1.120 1.200 17,934 +0.02(+1.69%)
Aug 27, 2024 1.140 1.190 1.106 1.180 40,583 +0.04(+3.51%)
Aug 26, 2024 1.000 1.160 1.000 1.140 44,722 +0.10(+9.62%)
Aug 23, 2024 0.9900 1.070 0.9601 1.040 65,771 +0.06(+5.58%)
Aug 22, 2024 0.9416 0.9850 0.9406 0.9850 5,464 +0.05(+4.79%)
Aug 21, 2024 0.9600 0.9850 0.9302 0.9400 38,038 -0.05(-4.57%)
Aug 20, 2024 0.9300 1.010 0.9300 0.9850 5,403 +0.05(+5.90%)
Aug 19, 2024 0.9500 0.9874 0.9300 0.9301 18,026 -0.02(-2.09%)
Aug 16, 2024 0.9900 0.9999 0.9500 0.9500 1,998 -0.05(-5.00%)
Aug 15, 2024 0.9900 1.000 0.9500 1.000 9,266 +0.00(+0.00%)
Aug 14, 2024 1.000 1.020 0.9995 1.000 1,711 -0.02(-1.96%)
Aug 13, 2024 1.090 1.090 0.9201 1.020 15,776 +0.02(+2.00%)
Aug 12, 2024 0.9300 1.139 0.9300 1.000 18,821 +0.04(+4.55%)
Aug 09, 2024 0.9450 0.9900 0.9450 0.9565 3,949 +0.01(+0.68%)
Aug 08, 2024 0.9900 0.9900 0.9100 0.9500 5,235 +0.00(+0.00%)
Aug 07, 2024 0.9500 0.9875 0.9405 0.9500 7,341 +0.00(+0.00%)
Aug 06, 2024 0.9900 0.9901 0.9500 0.9500 17,571 -0.05(-4.81%)
Aug 05, 2024 0.9800 1.010 0.9650 0.9980 17,934 -0.00(-0.20%)
Aug 02, 2024 1.060 1.060 0.9700 1.000 12,043 -0.07(-6.54%)
Aug 01, 2024 1.020 1.130 1.020 1.070 23,180 -0.06(-5.31%)
Jul 31, 2024 1.150 1.165 1.121 1.130 6,119 +0.00(+0.00%)
Jul 30, 2024 1.160 1.160 1.110 1.130 8,374 -0.02(-1.74%)
Jul 29, 2024 1.140 1.160 1.140 1.150 21,498 +0.01(+0.88%)
Jul 26, 2024 1.130 1.150 1.120 1.140 2,841 +0.02(+1.79%)
Jul 25, 2024 1.179 1.179 1.120 1.120 1,891 -0.06(-5.08%)
Jul 24, 2024 1.190 1.190 1.159 1.180 3,905 +0.00(+0.00%)
Jul 23, 2024 1.140 1.199 1.120 1.180 12,908 +0.01(+1.29%)
Jul 22, 2024 1.140 1.200 1.140 1.165 4,860 +0.03(+2.19%)
Jul 19, 2024 1.120 1.179 1.120 1.140 1,407 +0.00(+0.00%)
Jul 18, 2024 1.160 1.160 1.120 1.140 4,770 -0.01(-0.87%)
Jul 17, 2024 1.160 1.162 1.110 1.150 28,830 -0.02(-1.71%)
Jul 16, 2024 1.160 1.199 1.140 1.170 6,014 +0.02(+1.97%)
Jul 15, 2024 1.150 1.150 1.090 1.147 5,268 +0.04(+3.52%)
Jul 12, 2024 1.120 1.140 1.080 1.108 11,744 -0.01(-1.04%)
Jul 11, 2024 1.110 1.120 1.080 1.120 12,279 +0.00(+0.00%)
Jul 10, 2024 1.100 1.133 1.100 1.120 2,188 +0.01(+0.90%)
Jul 09, 2024 1.170 1.170 1.090 1.110 4,654 +0.03(+2.75%)
Jul 08, 2024 1.080 1.180 1.080 1.080 12,197 +0.00(+0.03%)
Jul 05, 2024 1.075 1.100 1.060 1.080 3,440 -0.02(-1.83%)
Jul 03, 2024 1.140 1.140 1.100 1.100 2,517 -0.02(-1.78%)
Jul 02, 2024 1.120 1.120 1.080 1.120 1,942 +0.03(+3.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.