Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sobr Safe Inc (NQ: SOBR )

0.2827 -0.0073 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.6200 0.6400 0.6050 0.6216 30,956 +0.02(+2.57%)
Feb 28, 2024 0.6200 0.6301 0.6001 0.6060 42,492 -0.03(-4.54%)
Feb 27, 2024 0.6700 0.6800 0.6253 0.6348 28,036 -0.02(-2.35%)
Feb 26, 2024 0.6400 0.6800 0.6220 0.6501 23,194 +0.01(+1.58%)
Feb 23, 2024 0.6900 0.6900 0.6200 0.6400 30,692 -0.01(-0.93%)
Feb 22, 2024 0.6700 0.6930 0.6460 0.6460 20,408 -0.02(-3.58%)
Feb 21, 2024 0.7000 0.7100 0.6497 0.6700 40,507 -0.03(-4.29%)
Feb 20, 2024 0.7068 0.7400 0.6601 0.7000 67,381 +0.01(+1.45%)
Feb 16, 2024 0.7000 0.7400 0.6900 0.6900 63,370 -0.01(-1.48%)
Feb 15, 2024 0.7003 0.7497 0.7003 0.7004 22,615 -0.04(-5.35%)
Feb 14, 2024 0.7275 0.7498 0.7000 0.7400 50,415 +0.03(+3.64%)
Feb 13, 2024 0.7200 0.7375 0.6901 0.7140 28,390 -0.01(-0.86%)
Feb 12, 2024 0.6700 0.7400 0.6301 0.7202 43,528 +0.03(+4.38%)
Feb 09, 2024 0.6900 0.7000 0.6169 0.6900 88,247 -0.01(-1.43%)
Feb 08, 2024 0.7450 0.7450 0.7000 0.7000 16,285 -0.02(-2.64%)
Feb 07, 2024 0.6879 0.7190 0.6879 0.7190 21,151 +0.02(+2.54%)
Feb 06, 2024 0.7800 0.7800 0.6499 0.7012 61,355 -0.07(-8.94%)
Feb 05, 2024 0.7800 0.7822 0.7000 0.7700 118,282 +0.04(+5.48%)
Feb 02, 2024 0.7000 0.7948 0.6700 0.7300 202,570 +0.07(+10.44%)
Feb 01, 2024 0.5800 0.6950 0.5001 0.6610 244,447 +0.07(+11.09%)
Jan 31, 2024 0.6150 0.6279 0.5780 0.5950 158,890 -0.01(-2.30%)
Jan 30, 2024 0.4900 0.6500 0.4800 0.6090 741,528 +0.14(+29.57%)
Jan 29, 2024 0.4166 0.4700 0.4050 0.4700 231,135 +0.05(+11.93%)
Jan 26, 2024 0.4128 0.4199 0.4000 0.4199 21,218 +0.01(+1.79%)
Jan 25, 2024 0.4000 0.4170 0.3874 0.4125 113,036 +0.01(+3.12%)
Jan 24, 2024 0.3900 0.4000 0.3606 0.4000 29,732 +0.01(+2.56%)
Jan 23, 2024 0.4040 0.4040 0.3606 0.3900 82,559 -0.01(-3.47%)
Jan 22, 2024 0.3800 0.4169 0.3725 0.4040 103,712 +0.02(+3.91%)
Jan 19, 2024 0.4200 0.4200 0.3888 0.3888 45,666 -0.00(-0.33%)
Jan 18, 2024 0.4147 0.4147 0.3900 0.3901 55,843 -0.01(-2.48%)
Jan 17, 2024 0.4200 0.4300 0.4000 0.4000 39,401 -0.01(-1.28%)
Jan 16, 2024 0.4165 0.4300 0.4052 0.4052 16,022 -0.01(-3.52%)
Jan 12, 2024 0.4200 0.4400 0.3907 0.4200 113,366 +0.00(+0.00%)
Jan 11, 2024 0.4200 0.4550 0.4001 0.4200 51,256 -0.02(-4.55%)
Jan 10, 2024 0.4700 0.4700 0.4100 0.4400 46,810 -0.01(-2.22%)
Jan 09, 2024 0.4055 0.4515 0.3825 0.4500 77,471 +0.05(+12.47%)
Jan 08, 2024 0.4200 0.4191 0.3868 0.4001 75,362 -0.02(-4.05%)
Jan 05, 2024 0.4900 0.4999 0.4004 0.4170 239,527 -0.08(-16.43%)
Jan 04, 2024 0.4900 0.5149 0.4900 0.4990 17,465 -0.00(-0.18%)
Jan 03, 2024 0.4700 0.5181 0.4601 0.4999 34,382 -0.01(-2.74%)
Jan 02, 2024 0.4650 0.5149 0.4556 0.5140 36,023 +0.06(+14.02%)
Dec 29, 2023 0.5200 0.5599 0.4424 0.4508 144,784 -0.05(-9.31%)
Dec 28, 2023 0.5140 0.5299 0.4500 0.4971 128,760 -0.03(-6.19%)
Dec 27, 2023 0.5500 0.5780 0.5100 0.5299 124,244 +0.01(+1.13%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5240 427,700 +0.01(+1.55%)
Dec 22, 2023 0.4849 0.5190 0.4403 0.5160 99,369 +0.05(+10.49%)
Dec 21, 2023 0.4700 0.4702 0.4310 0.4670 58,811 +0.01(+1.52%)
Dec 20, 2023 0.4700 0.4704 0.4203 0.4600 51,557 +0.01(+2.22%)
Dec 19, 2023 0.4800 0.4830 0.4000 0.4500 126,973 -0.02(-3.72%)
Dec 18, 2023 0.5100 0.5200 0.2004 0.4674 97,599 -0.03(-6.52%)
Dec 15, 2023 0.5400 0.5700 0.5000 0.5000 85,405 -0.02(-3.83%)
Dec 14, 2023 0.5250 0.5503 0.4900 0.5199 58,069 -0.01(-1.91%)
Dec 13, 2023 0.5400 0.5400 0.4500 0.5300 71,645 +0.02(+2.91%)
Dec 12, 2023 0.5700 0.5985 0.5000 0.5150 25,461 -0.04(-6.53%)
Dec 11, 2023 0.5814 0.6390 0.5400 0.5510 30,666 -0.01(-1.78%)
Dec 08, 2023 0.6272 0.6272 0.5224 0.5610 46,435 -0.05(-8.78%)
Dec 07, 2023 0.6033 0.6581 0.6000 0.6150 20,013 -0.01(-0.81%)
Dec 06, 2023 0.6200 0.6755 0.6100 0.6200 49,179 -0.02(-3.13%)
Dec 05, 2023 0.6500 0.6700 0.6400 0.6400 29,482 -0.02(-3.03%)
Dec 04, 2023 0.7000 0.7000 0.6600 0.6600 42,730 -0.02(-2.94%)
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.