Socket Mobile, Inc. - Price History
Monthly price history for SCKT (Socket Mobile, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.03 | $1.03 |
| March 2024 | $1.02 | $1.02 |
| February 2024 | $1.05 | $1.05 |
| January 2024 | $1.12 | $1.12 |
| December 2023 | $1.16 | $1.16 |
| November 2023 | $1.44 | $1.44 |
| October 2023 | $0.96 | $0.96 |
| September 2023 | $1.14 | $1.14 |
| August 2023 | $1.26 | $1.26 |
| July 2023 | $1.50 | $1.50 |
| June 2023 | $1.44 | $1.44 |
| May 2023 | $1.35 | $1.35 |
| April 2023 | $1.75 | $1.75 |
| March 2023 | $1.87 | $1.87 |
| February 2023 | $2.11 | $2.11 |
| January 2023 | $2.42 | $2.42 |
| December 2022 | $1.93 | $1.93 |
| November 2022 | $2.03 | $2.03 |
| October 2022 | $1.94 | $1.94 |
| September 2022 | $2.12 | $2.12 |
| August 2022 | $2.91 | $2.91 |
| July 2022 | $2.83 | $2.83 |
| June 2022 | $3.04 | $3.04 |
| May 2022 | $3.03 | $3.03 |
| April 2022 | $3.76 | $3.76 |
| March 2022 | $4.01 | $4.01 |
| February 2022 | $3.96 | $3.96 |
| January 2022 | $3.68 | $3.68 |
| December 2021 | $4.08 | $4.08 |
| November 2021 | $5.11 | $5.11 |
| October 2021 | $6.21 | $6.21 |
| September 2021 | $6.30 | $6.30 |
| August 2021 | $6.90 | $6.90 |
| July 2021 | $6.64 | $6.64 |
| June 2021 | $6.15 | $6.15 |
| May 2021 | $5.91 | $5.91 |
| April 2021 | $6.46 | $6.46 |
| March 2021 | $8.59 | $8.59 |
| February 2021 | $10.51 | $10.51 |
| January 2021 | $2.55 | $2.55 |
| December 2020 | $2.38 | $2.38 |
| November 2020 | $2.52 | $2.52 |
| October 2020 | $2.57 | $2.57 |
| September 2020 | $1.27 | $1.27 |
| August 2020 | $1.37 | $1.37 |
| July 2020 | $1.75 | $1.75 |
| June 2020 | $1.55 | $1.55 |
| May 2020 | $1.18 | $1.18 |
| April 2020 | $1.11 | $1.11 |
| March 2020 | $1.08 | $1.08 |
| February 2020 | $1.51 | $1.51 |
| January 2020 | $1.65 | $1.65 |
| December 2019 | $1.61 | $1.61 |
| November 2019 | $1.75 | $1.75 |
| October 2019 | $1.90 | $1.90 |
| September 2019 | $2.35 | $2.35 |
| August 2019 | $2.32 | $2.32 |
| July 2019 | $2.66 | $2.66 |
| June 2019 | $2.27 | $2.27 |
| May 2019 | $2.33 | $2.33 |
| April 2019 | $2.28 | $2.28 |
| March 2019 | $2 | $2 |
| February 2019 | $1.96 | $1.96 |
| January 2019 | $1.90 | $1.90 |
| December 2018 | $1.50 | $1.50 |
| November 2018 | $1.85 | $1.85 |
| October 2018 | $1.72 | $1.72 |
| September 2018 | $2.30 | $2.30 |
| August 2018 | $2.49 | $2.49 |
| July 2018 | $2.37 | $2.37 |
| June 2018 | $2.45 | $2.45 |
| May 2018 | $2.55 | $2.55 |
| April 2018 | $2.73 | $2.73 |
| March 2018 | $3.23 | $3.23 |
| February 2018 | $3.85 | $3.85 |
| January 2018 | $3.50 | $3.50 |
| December 2017 | $3.58 | $3.58 |
| November 2017 | $3.42 | $3.42 |
| October 2017 | $3.83 | $3.83 |
| September 2017 | $3.79 | $3.79 |
| August 2017 | $3.93 | $3.93 |
| July 2017 | $4.25 | $4.25 |
| June 2017 | $4.07 | $4.07 |
| May 2017 | $3.76 | $3.76 |
| April 2017 | $4.38 | $4.38 |
| March 2017 | $4.29 | $4.29 |
| February 2017 | $3.97 | $3.97 |
| January 2017 | $4.05 | $4.05 |
| December 2016 | $3.84 | $3.84 |
| November 2016 | $3.35 | $3.35 |
| October 2016 | $3.22 | $3.22 |
| September 2016 | $2.72 | $2.72 |
| August 2016 | $2.51 | $2.51 |
| July 2016 | $2.91 | $2.91 |
| June 2016 | $3.76 | $3.76 |
| May 2016 | $3.65 | $3.65 |
| April 2016 | $3.60 | $3.60 |
| March 2016 | $3 | $3 |
| February 2016 | $2.80 | $2.80 |
| January 2016 | $2.20 | $2.20 |
| December 2015 | $2.36 | $2.36 |
| November 2015 | $2.38 | $2.38 |
| October 2015 | $2.39 | $2.39 |
| September 2015 | $2.40 | $2.40 |
| August 2015 | $2.25 | $2.25 |
| July 2015 | $2.47 | $2.47 |
| June 2015 | $2.20 | $2.20 |
| May 2015 | $2.10 | $2.10 |
| April 2015 | $2.15 | $2.15 |
| March 2015 | $2.02 | $2.02 |
| February 2015 | $2.03 | $2.03 |
| January 2015 | $2.65 | $2.65 |
| December 2014 | $2.37 | $2.37 |
| November 2014 | $2.38 | $2.38 |
| October 2014 | $2.30 | $2.30 |
| September 2014 | $2.70 | $2.70 |
| August 2014 | $1.55 | $1.55 |
| July 2014 | $1.74 | $1.74 |
| June 2014 | $1.80 | $1.80 |
| May 2014 | $1.90 | $1.90 |
| April 2014 | $1.20 | $1.20 |
| March 2014 | $0.90 | $0.90 |
| February 2014 | $0.92 | $0.92 |
| January 2014 | $0.75 | $0.75 |
| December 2013 | $0.76 | $0.76 |
| November 2013 | $1.10 | $1.10 |
| October 2013 | $1.05 | $1.05 |
| September 2013 | $1.29 | $1.29 |
| August 2013 | $1.25 | $1.25 |
| July 2013 | $1.40 | $1.40 |
| June 2013 | $1.75 | $1.75 |
| May 2013 | $1.75 | $1.75 |
| April 2013 | $1.84 | $1.84 |
| March 2013 | $1.04 | $1.04 |
| February 2013 | $1.15 | $1.15 |
| January 2013 | $1.30 | $1.30 |
| December 2012 | $1.10 | $1.10 |
| November 2012 | $0.85 | $0.85 |
| October 2012 | $0.95 | $0.95 |
| September 2012 | $1.25 | $1.25 |
| August 2012 | $1.29 | $1.29 |
| July 2012 | $1.25 | $1.25 |
| June 2012 | $2.05 | $2.05 |
| May 2012 | $2.11 | $2.11 |
| April 2012 | $2.36 | $2.36 |
| March 2012 | $2.60 | $2.60 |
| February 2012 | $2.36 | $2.36 |
| January 2012 | $2.24 | $2.24 |
| December 2011 | $1.87 | $1.87 |
| November 2011 | $2.20 | $2.20 |
| October 2011 | $2.25 | $2.25 |
| September 2011 | $2.28 | $2.28 |
| August 2011 | $1.93 | $1.93 |
| July 2011 | $2.36 | $2.36 |
| June 2011 | $2.13 | $2.13 |
| May 2011 | $3 | $3 |
| April 2011 | $2.14 | $2.14 |
| March 2011 | $2.05 | $2.05 |
| February 2011 | $1.87 | $1.87 |
| January 2011 | $1.68 | $1.68 |
| December 2010 | $2 | $2 |
| November 2010 | $2.08 | $2.08 |
| October 2010 | $2.56 | $2.56 |
| September 2010 | $2.28 | $2.28 |
| August 2010 | $2.90 | $2.90 |
| July 2010 | $2.94 | $2.94 |
| June 2010 | $2.55 | $2.55 |
| May 2010 | $2.74 | $2.74 |
| April 2010 | $3.18 | $3.18 |
| March 2010 | $3.44 | $3.44 |
| February 2010 | $2.99 | $2.99 |
| January 2010 | $2.57 | $2.57 |
| December 2009 | $3.10 | $3.10 |
| November 2009 | $2.75 | $2.75 |
| October 2009 | $3.31 | $3.31 |
| September 2009 | $3.24 | $3.24 |
| August 2009 | $2.69 | $2.69 |
| July 2009 | $2.83 | $2.83 |
| June 2009 | $3.50 | $3.50 |
| May 2009 | $3.37 | $3.37 |
| April 2009 | $2.38 | $2.38 |
| March 2009 | $3.30 | $3.30 |
| February 2009 | $2 | $2 |
| January 2009 | $3.01 | $3.01 |
| December 2008 | $1.84 | $1.84 |
| November 2008 | $2.95 | $2.95 |
| October 2008 | $4.50 | $4.50 |
| September 2008 | $5.04 | $0.50 |
| August 2008 | $6.70 | $0.67 |
| July 2008 | $6.90 | $0.69 |
| June 2008 | $6.90 | $0.69 |
| May 2008 | $7.50 | $0.75 |
| April 2008 | $7 | $0.70 |
| March 2008 | $6.20 | $0.62 |
| February 2008 | $7.30 | $0.73 |
| January 2008 | $7 | $0.70 |
| December 2007 | $8.20 | $0.82 |
| November 2007 | $8.10 | $0.81 |
| October 2007 | $9 | $0.90 |
| September 2007 | $10.40 | $1.04 |
| August 2007 | $8.80 | $0.88 |
| July 2007 | $9.10 | $0.91 |
| June 2007 | $8.80 | $0.88 |
| May 2007 | $8.80 | $0.88 |
| April 2007 | $9.70 | $0.97 |
| March 2007 | $9.40 | $0.94 |
| February 2007 | $10.20 | $1.02 |
| January 2007 | $13.20 | $1.32 |
| December 2006 | $11.20 | $1.12 |
| November 2006 | $9.40 | $0.94 |
| October 2006 | $9.10 | $0.91 |
| September 2006 | $10.30 | $1.03 |
| August 2006 | $11.70 | $1.17 |
| July 2006 | $12 | $1.20 |
| June 2006 | $12.10 | $1.21 |
| May 2006 | $14 | $1.40 |
| April 2006 | $13 | $1.30 |
| March 2006 | $13.30 | $1.33 |
| February 2006 | $12 | $1.20 |
| January 2006 | $13.70 | $1.37 |
| December 2005 | $11.30 | $1.13 |
| November 2005 | $12.37 | $1.24 |
| October 2005 | $11.90 | $1.19 |
| September 2005 | $12.40 | $1.24 |
| August 2005 | $11.70 | $1.17 |
| July 2005 | $12.20 | $1.22 |
| June 2005 | $11.30 | $1.13 |
| May 2005 | $13 | $1.30 |
| April 2005 | $10.50 | $1.05 |
| March 2005 | $14.90 | $1.49 |
| February 2005 | $14 | $1.40 |
| January 2005 | $14.90 | $1.49 |
| December 2004 | $20 | $2 |
| November 2004 | $19.40 | $1.94 |
| October 2004 | $18.20 | $1.82 |
| September 2004 | $23.80 | $2.38 |
| August 2004 | $26.40 | $2.64 |
| July 2004 | $27.70 | $2.77 |
| June 2004 | $28.60 | $2.86 |
| May 2004 | $26.41 | $2.64 |
| April 2004 | $25 | $2.50 |
| March 2004 | $30.70 | $3.07 |
| February 2004 | $34 | $3.40 |
| January 2004 | $34.10 | $3.41 |
| December 2003 | $33.40 | $3.34 |
| November 2003 | $45.60 | $4.56 |
| October 2003 | $30.11 | $3.01 |
| September 2003 | $23 | $2.30 |
| August 2003 | $28.21 | $2.82 |
| July 2003 | $33.50 | $3.35 |
| June 2003 | $15.60 | $1.56 |
| May 2003 | $13.20 | $1.32 |
| April 2003 | $13.50 | $1.35 |
| March 2003 | $7.90 | $0.79 |
| February 2003 | $7.70 | $0.77 |
| January 2003 | $7.70 | $0.77 |
| December 2002 | $7.20 | $0.72 |
| November 2002 | $8 | $0.80 |
| October 2002 | $7.70 | $0.77 |
| September 2002 | $9.40 | $0.94 |
| August 2002 | $9.40 | $0.94 |
| July 2002 | $7.90 | $0.79 |
| June 2002 | $10.10 | $1.01 |
| May 2002 | $12.60 | $1.26 |
| April 2002 | $14.30 | $1.43 |
| March 2002 | $18.20 | $1.82 |
| February 2002 | $13.70 | $1.37 |
| January 2002 | $20 | $2 |
| December 2001 | $16.80 | $1.68 |
| November 2001 | $20.50 | $2.05 |
| October 2001 | $19.50 | $1.95 |
| September 2001 | $11.60 | $1.16 |
| August 2001 | $11.70 | $1.17 |
| July 2001 | $22.20 | $2.22 |
| June 2001 | $25.50 | $2.55 |
| May 2001 | $35.50 | $3.55 |
| April 2001 | $24.90 | $2.49 |
| March 2001 | $30.62 | $3.06 |
| February 2001 | $35.62 | $3.56 |
| January 2001 | $62.50 | $6.25 |
| December 2000 | $33.12 | $3.31 |
| November 2000 | $43.12 | $4.31 |
| October 2000 | $113.12 | $11.31 |
| September 2000 | $155 | $15.50 |
| August 2000 | $174.38 | $17.44 |
| July 2000 | $105 | $10.50 |
| June 2000 | $131.25 | $13.12 |
| May 2000 | $90 | $9 |
| April 2000 | $155.62 | $15.56 |
| March 2000 | $227.50 | $22.75 |
| February 2000 | $318.75 | $31.88 |
| January 2000 | $119.38 | $11.94 |
| December 1999 | $84.69 | $8.47 |
| November 1999 | $47.81 | $4.78 |
| October 1999 | $15 | $1.50 |
| September 1999 | $13.44 | $1.34 |
| August 1999 | $9.70 | $0.97 |
| July 1999 | $10.60 | $1.06 |
| June 1999 | $11.25 | $1.12 |
| May 1999 | $5.62 | $0.56 |
| April 1999 | $5.94 | $0.59 |
| March 1999 | $7.50 | $0.75 |
| February 1999 | $6.56 | $0.66 |
| January 1999 | $7.81 | $0.78 |
| December 1998 | $5.94 | $0.59 |
| November 1998 | $6.25 | $0.62 |
| October 1998 | $4.38 | $0.44 |
| September 1998 | $5.62 | $0.56 |
| August 1998 | $7.19 | $0.72 |
| July 1998 | $10 | $1 |
| June 1998 | $7.19 | $0.72 |
| May 1998 | $8.12 | $0.81 |
| April 1998 | $9.38 | $0.94 |
| March 1998 | $11.25 | $1.12 |
| February 1998 | $7.19 | $0.72 |
| January 1998 | $7.50 | $0.75 |
| December 1997 | $3.59 | $0.36 |
| November 1997 | $6.56 | $0.66 |
| October 1997 | $6.25 | $0.62 |
| September 1997 | $5 | $0.50 |
| August 1997 | $6.88 | $0.69 |
| July 1997 | $8 | $0.80 |
| June 1997 | $6.25 | $0.62 |
| May 1997 | $6.88 | $0.69 |
| April 1997 | $6.56 | $0.66 |
| March 1997 | $10.62 | $1.06 |
| February 1997 | $9.38 | $0.94 |
| January 1997 | $8.75 | $0.88 |
| December 1996 | $13.75 | $1.38 |
| November 1996 | $18.75 | $1.88 |
| October 1996 | $26.25 | $2.62 |
| September 1996 | $33.75 | $3.38 |
| August 1996 | $30 | $3 |
| July 1996 | $30 | $3 |
| June 1996 | $38.75 | $3.88 |
| May 1996 | $68.75 | $6.88 |
| April 1996 | $38.75 | $3.88 |
| March 1996 | $36.25 | $3.62 |
| February 1996 | $42.50 | $4.25 |
| January 1996 | $40 | $4 |
| December 1995 | $30.31 | $3.03 |
| November 1995 | $42.81 | $4.28 |
| October 1995 | $50 | $5 |
| September 1995 | $61.25 | $6.12 |
| August 1995 | $58.75 | $5.88 |
| July 1995 | $56.25 | $5.62 |
| June 1995 | $63.75 | $6.38 |
SCKT
Price: $1.06
52 week price:
Earnings Per Share: -0.27 USD
P/E Ratio: -3.89
Exchange: NCM
Sector: Technology
Industry: Computer Hardware
Volume: 4700
Ebitda: 3.3 millionMarket Capitalization: 8.2 million