Socket Mobile, Inc. (SCKT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 9,041 |
| 02 may 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
| 01 may 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
| 30 abr 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 15,800 |
| 29 abr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
| 26 abr 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 5,200 |
| 25 abr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
| 24 abr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 3,000 |
| 23 abr 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 6,600 |
| 22 abr 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 3,200 |
| 19 abr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 6,900 |
| 18 abr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 4,500 |
| 17 abr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 13,800 |
| 16 abr 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 12,700 |
| 15 abr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,600 |
| 12 abr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 4,500 |
| 11 abr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 10,200 |
| 10 abr 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
| 09 abr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
| 08 abr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
| 05 abr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 18,300 |
| 04 abr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 16,700 |
| 03 abr 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 46,000 |
| 02 abr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
| 01 abr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
| 28 mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,900 |
| 27 mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 14,000 |
| 26 mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 12,600 |
| 25 mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
| 22 mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 5,500 |
| 21 mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,900 |
| 20 mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,600 |
| 19 mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 14,700 |
| 18 mar 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 7,900 |
| 15 mar 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 9,100 |
| 14 mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 24,400 |
| 13 mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,900 |
| 12 mar 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 429,400 |
| 11 mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,900 |
| 08 mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 17,200 |
| 07 mar 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 11,400 |
| 06 mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 19,800 |
| 05 mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 25,500 |
| 04 mar 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 23,900 |
| 01 mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 9,600 |
| 29 feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 5,100 |
| 28 feb 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 32,700 |
| 27 feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 10,600 |
| 26 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 12,200 |
| 23 feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 11,200 |
| 22 feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 8,000 |
| 21 feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,100 |
| 20 feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 14,600 |
| 16 feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,300 |
| 15 feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,500 |
| 14 feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,400 |
| 13 feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 4,600 |
| 12 feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,000 |
| 09 feb 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 18,900 |
| 08 feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 9,800 |
| 07 feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 18,500 |
| 06 feb 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 11,500 |
| 05 feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 9,500 |
| 02 feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,700 |
| 01 feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
| 31 ene 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 4,400 |
| 30 ene 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 11,200 |
| 29 ene 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,900 |
| 26 ene 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 11,200 |
| 25 ene 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 12,700 |
| 24 ene 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,200 |
| 23 ene 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
| 22 ene 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 4,800 |
| 19 ene 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 5,000 |
| 18 ene 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 4,000 |
| 17 ene 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 15,600 |
| 16 ene 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,800 |
| 12 ene 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 22,100 |
| 11 ene 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 11,000 |
| 10 ene 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 13,200 |
| 09 ene 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,300 |
| 08 ene 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 6,200 |
| 05 ene 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 2,800 |
| 04 ene 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 11,600 |
| 03 ene 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 22,700 |
| 02 ene 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 7,800 |
| 29 dic 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 53,400 |
| 28 dic 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 32,100 |
| 27 dic 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 16,500 |
| 26 dic 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,000 |
| 22 dic 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10,900 |
| 21 dic 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,800 |
| 20 dic 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 11,900 |
| 19 dic 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 15,100 |
| 18 dic 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 7,500 |
| 15 dic 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 13,100 |
| 14 dic 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 14,800 |
| 13 dic 2023 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
| 12 dic 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,200 |
| 11 dic 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 7,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.