Skip to main content

Sobr Safe Inc (NQ: SOBR )

1.730 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.750 1.800 1.700 1.730 121,296 +0.00(+0.01%)
Jun 01, 2023 1.710 1.790 1.650 1.730 90,510 +0.07(+4.22%)
May 31, 2023 1.630 1.720 1.604 1.660 127,493 +0.03(+1.84%)
May 30, 2023 1.740 1.750 1.590 1.630 150,689 -0.07(-4.12%)
May 26, 2023 1.610 1.940 1.610 1.700 254,230 +0.08(+4.94%)
May 25, 2023 1.680 1.728 1.570 1.620 234,789 -0.10(-5.73%)
May 24, 2023 1.790 1.790 1.680 1.718 122,195 -0.05(-2.91%)
May 23, 2023 1.800 1.890 1.730 1.770 151,931 -0.05(-2.75%)
May 22, 2023 1.760 1.870 1.750 1.820 216,224 +0.04(+2.25%)
May 19, 2023 1.830 1.850 1.730 1.780 207,983 -0.06(-3.26%)
May 18, 2023 2.030 2.030 1.700 1.840 515,305 -0.18(-8.91%)
May 17, 2023 2.010 2.040 1.811 2.020 245,841 +0.05(+2.54%)
May 16, 2023 2.110 2.150 1.950 1.970 183,036 -0.15(-7.08%)
May 15, 2023 2.020 2.150 1.950 2.120 195,203 +0.06(+2.91%)
May 12, 2023 2.010 2.060 1.990 2.060 88,894 +0.08(+4.04%)
May 11, 2023 2.100 2.120 1.940 1.980 676,211 -0.06(-2.94%)
May 10, 2023 2.060 2.140 2.020 2.040 95,965 -0.04(-1.92%)
May 09, 2023 2.050 2.090 1.950 2.080 95,574 +0.05(+2.46%)
May 08, 2023 2.130 2.200 1.940 2.030 222,854 -0.12(-5.58%)
May 05, 2023 2.060 2.190 2.050 2.150 100,730 +0.04(+1.90%)
May 04, 2023 2.260 2.260 2.040 2.110 243,320 -0.13(-5.80%)
May 03, 2023 2.180 2.330 2.160 2.240 289,973 +0.07(+3.23%)
May 02, 2023 2.110 2.250 2.030 2.170 248,466 +0.06(+2.84%)
May 01, 2023 2.090 2.150 2.013 2.110 189,906 +0.02(+0.96%)
Apr 28, 2023 2.060 2.140 2.034 2.090 108,154 +0.02(+0.80%)
Apr 27, 2023 2.000 2.073 1.850 2.073 335,487 +0.07(+3.67%)
Apr 26, 2023 1.760 2.194 1.750 2.000 3,148,882 +0.31(+18.34%)
Apr 25, 2023 1.800 1.830 1.670 1.690 94,654 -0.07(-3.98%)
Apr 24, 2023 1.830 1.840 1.730 1.760 158,214 -0.05(-2.76%)
Apr 21, 2023 1.850 1.870 1.760 1.810 91,409 +0.01(+0.56%)
Apr 20, 2023 1.770 1.950 1.750 1.800 367,544 +0.06(+3.45%)
Apr 19, 2023 1.570 1.770 1.510 1.740 354,460 +0.17(+10.83%)
Apr 18, 2023 1.550 1.598 1.500 1.570 201,716 +0.09(+6.44%)
Apr 17, 2023 1.630 1.667 1.452 1.475 533,400 -0.17(-10.61%)
Apr 14, 2023 1.740 1.760 1.620 1.650 339,784 -0.09(-5.17%)
Apr 13, 2023 1.860 1.912 1.720 1.740 344,037 -0.12(-6.45%)
Apr 12, 2023 1.910 1.960 1.860 1.860 174,461 -0.05(-2.62%)
Apr 11, 2023 1.990 2.100 1.910 1.910 150,301 -0.08(-4.02%)
Apr 10, 2023 1.950 1.990 1.890 1.990 151,085 +0.02(+0.88%)
Apr 06, 2023 1.980 2.080 1.950 1.973 131,896 -0.05(-2.34%)
Apr 05, 2023 2.080 2.080 1.880 2.020 359,810 -0.09(-4.27%)
Apr 04, 2023 2.170 2.190 2.090 2.110 169,302 -0.06(-2.76%)
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.