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

Sobr Safe Inc (NQ: SOBR )

0.2560 -0.0339 (-11.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 2.080 3.160 2.050 2.680 27,500,080 +0.75(+38.86%)
Sep 29, 2022 1.700 2.000 1.600 1.930 2,739,592 -0.54(-21.86%)
Sep 28, 2022 1.870 2.780 1.710 2.470 43,180,480 +1.12(+82.96%)
Sep 27, 2022 1.400 1.580 1.350 1.350 360,170 -0.10(-6.90%)
Sep 26, 2022 1.440 1.650 1.440 1.450 904,049 -0.10(-6.45%)
Sep 23, 2022 1.560 1.820 1.420 1.550 1,904,821 -0.18(-10.40%)
Sep 22, 2022 2.250 2.650 1.560 1.730 6,807,128 -0.66(-27.62%)
Sep 21, 2022 2.590 3.360 1.840 2.390 33,830,456 -0.64(-21.12%)
Sep 20, 2022 0.9200 3.160 0.9100 3.030 21,902,702 +2.12(+232.97%)
Sep 19, 2022 0.9700 0.9664 0.8738 0.9100 98,546 -0.02(-2.15%)
Sep 16, 2022 0.9901 0.9998 0.9300 0.9300 79,226 -0.07(-7.00%)
Sep 15, 2022 1.030 1.050 0.9300 1.000 120,405 +0.00(+0.00%)
Sep 14, 2022 1.030 1.040 0.9922 1.000 106,118 -0.01(-0.93%)
Sep 13, 2022 1.020 1.060 0.9952 1.009 198,253 +0.01(+1.43%)
Sep 12, 2022 1.000 1.060 0.9796 0.9952 32,819 +0.00(+0.48%)
Sep 09, 2022 1.000 1.180 0.9763 0.9904 300,978 +0.04(+3.74%)
Sep 08, 2022 0.9897 1.000 0.9501 0.9547 33,065 -0.02(-2.31%)
Sep 07, 2022 0.9767 1.000 0.9100 0.9773 24,126 -0.02(-1.75%)
Sep 06, 2022 1.080 1.100 0.9900 0.9947 79,129 -0.05(-4.36%)
Sep 02, 2022 1.250 1.250 1.000 1.040 40,350 +0.03(+2.97%)
Sep 01, 2022 1.120 1.134 1.000 1.010 106,690 -0.11(-9.82%)
Aug 31, 2022 1.080 1.148 1.055 1.120 43,917 +0.05(+4.32%)
Aug 30, 2022 1.040 1.074 1.030 1.074 18,458 +0.02(+1.76%)
Aug 29, 2022 1.060 1.120 1.050 1.055 42,961 -0.07(-5.80%)
Aug 26, 2022 1.130 1.150 1.073 1.120 19,675 -0.01(-0.93%)
Aug 25, 2022 1.100 1.180 1.090 1.131 86,855 +0.05(+4.68%)
Aug 24, 2022 1.110 1.120 1.060 1.080 58,088 -0.03(-2.70%)
Aug 23, 2022 1.160 1.160 1.100 1.110 47,961 -0.02(-1.78%)
Aug 22, 2022 1.140 1.170 1.100 1.130 30,623 -0.02(-1.73%)
Aug 19, 2022 1.210 1.247 1.130 1.150 84,597 -0.06(-4.96%)
Aug 18, 2022 1.320 1.320 1.110 1.210 132,127 +0.03(+2.54%)
Aug 17, 2022 1.230 1.250 1.130 1.180 62,891 -0.02(-1.66%)
Aug 16, 2022 1.140 1.210 1.110 1.200 86,848 +0.03(+2.56%)
Aug 15, 2022 1.160 1.170 1.080 1.170 91,956 -0.01(-0.85%)
Aug 12, 2022 1.340 1.350 1.170 1.180 174,370 -0.14(-10.44%)
Aug 11, 2022 1.370 1.530 1.310 1.318 353,930 -0.08(-5.89%)
Aug 10, 2022 1.560 1.560 1.260 1.400 432,848 -0.14(-9.09%)
Aug 09, 2022 1.670 1.690 1.360 1.540 916,692 +0.11(+7.69%)
Aug 08, 2022 1.080 1.740 1.000 1.430 2,484,876 +0.29(+25.44%)
Aug 05, 2022 1.530 1.540 1.040 1.140 1,892,947 -0.07(-5.79%)
Aug 04, 2022 1.000 1.370 0.9800 1.210 1,202,743 +0.20(+19.79%)
Aug 03, 2022 1.010 1.080 0.9926 1.010 64,718 +0.04(+4.13%)
Aug 02, 2022 0.9796 1.010 0.9215 0.9700 73,846 +0.04(+4.30%)
Aug 01, 2022 0.9800 0.9800 0.9120 0.9300 11,463 -0.02(-2.11%)
Jul 29, 2022 0.9400 0.9829 0.9010 0.9500 11,200 -0.03(-3.40%)
Jul 28, 2022 0.9307 0.9834 0.9000 0.9834 34,751 +0.05(+5.66%)
Jul 27, 2022 0.9200 0.9500 0.9101 0.9307 13,897 +0.00(+0.08%)
Jul 26, 2022 0.9500 0.9980 0.8928 0.9300 250,965 -0.01(-1.06%)
Jul 25, 2022 0.9400 0.9400 0.8950 0.9400 8,653 +0.02(+2.20%)
Jul 22, 2022 0.9045 0.9400 0.8911 0.9198 9,716 -0.02(-2.15%)
Jul 21, 2022 0.9800 0.9800 0.8901 0.9400 25,051 +0.00(+0.00%)
Jul 20, 2022 0.9800 1.020 0.9201 0.9400 50,198 +0.04(+4.44%)
Jul 19, 2022 0.9700 0.9799 0.8820 0.9000 46,512 -0.03(-3.14%)
Jul 18, 2022 0.9800 0.9800 0.9152 0.9292 14,762 -0.03(-3.15%)
Jul 15, 2022 0.9200 0.9800 0.8851 0.9594 26,052 +0.05(+5.43%)
Jul 14, 2022 1.000 1.000 0.8900 0.9100 115,913 -0.09(-9.00%)
Jul 13, 2022 1.070 1.070 0.9610 1.000 194,968 +0.03(+3.08%)
Jul 12, 2022 1.000 1.050 0.9701 0.9701 7,024 -0.03(-2.99%)
Jul 11, 2022 0.9600 1.040 0.9600 1.000 7,061 -0.01(-1.23%)
Jul 08, 2022 0.9600 1.080 0.9600 1.012 83,048 +0.02(+1.95%)
Jul 07, 2022 0.9800 1.030 0.9000 0.9931 12,098 +0.01(+0.73%)
Jul 06, 2022 1.080 1.080 0.9650 0.9859 32,421 -0.05(-5.20%)
Jul 05, 2022 1.080 1.080 0.9600 1.040 38,007 -0.04(-3.70%)
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.