The closing price for Socket Mobile (SCKT) in 1999 was $84.69, on December 31, 1999. It was up 1,131.8% for the year. The latest price is $1.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 1999 | $77.50 | $85.00 | $77.50 | $84.69 | 6,840 |
| December 30 1999 | $88.75 | $90.00 | $77.50 | $77.50 | 26,050 |
| December 29 1999 | $70.63 | $88.44 | $70.00 | $88.13 | 31,220 |
| December 28 1999 | $69.38 | $71.25 | $68.75 | $69.38 | 13,140 |
| December 27 1999 | $73.75 | $75.00 | $67.50 | $70.00 | 12,800 |
| December 23 1999 | $71.25 | $73.75 | $66.25 | $71.25 | 27,280 |
| December 22 1999 | $78.44 | $78.44 | $69.69 | $70.63 | 38,350 |
| December 21 1999 | $80.62 | $83.75 | $77.50 | $78.44 | 20,550 |
| December 20 1999 | $85.00 | $85.63 | $78.75 | $80.63 | 21,640 |
| December 17 1999 | $83.13 | $88.75 | $79.38 | $80.63 | 42,550 |
| December 16 1999 | $90.63 | $90.63 | $75.00 | $77.50 | 28,880 |
| December 15 1999 | $97.50 | $100.62 | $79.37 | $90.31 | 81,400 |
| December 14 1999 | $77.50 | $99.38 | $76.25 | $97.50 | 70,990 |
| December 13 1999 | $75.00 | $79.37 | $74.37 | $75.94 | 57,550 |
| December 10 1999 | $67.50 | $74.38 | $66.88 | $74.38 | 51,640 |
| December 09 1999 | $72.81 | $76.56 | $66.25 | $66.25 | 61,160 |
| December 08 1999 | $71.25 | $75.00 | $68.75 | $71.25 | 79,450 |
| December 07 1999 | $60.00 | $76.88 | $59.69 | $70.00 | 119,210 |
| December 06 1999 | $53.44 | $60.00 | $52.19 | $58.75 | 65,830 |
| December 03 1999 | $53.75 | $55.31 | $51.88 | $52.50 | 40,570 |
| December 02 1999 | $48.75 | $55.00 | $45.63 | $52.50 | 44,050 |
| December 01 1999 | $46.56 | $50.00 | $45.63 | $46.88 | 21,410 |
| November 30 1999 | $46.87 | $52.50 | $42.50 | $47.81 | 52,760 |
| November 29 1999 | $54.38 | $55.63 | $39.69 | $46.88 | 69,330 |
| November 26 1999 | $43.13 | $54.06 | $42.50 | $53.75 | 39,310 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
