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

Sobr Safe Inc (NQ: SOBR )

0.2900 -0.0121 (-4.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.360 1.550 1.350 1.520 168,512 +0.16(+11.76%)
Jul 28, 2023 1.310 1.390 1.310 1.360 26,098 +0.03(+2.26%)
Jul 27, 2023 1.440 1.440 1.270 1.330 177,935 -0.04(-2.92%)
Jul 26, 2023 1.430 1.490 1.240 1.370 248,678 -0.06(-4.20%)
Jul 25, 2023 1.560 1.597 1.400 1.430 202,594 -0.15(-9.49%)
Jul 24, 2023 1.640 1.690 1.550 1.580 75,003 -0.02(-1.25%)
Jul 21, 2023 1.620 1.660 1.580 1.600 54,141 -0.03(-1.84%)
Jul 20, 2023 1.650 1.689 1.620 1.630 49,734 -0.01(-0.61%)
Jul 19, 2023 1.590 1.690 1.560 1.640 111,285 +0.05(+3.14%)
Jul 18, 2023 1.600 1.650 1.550 1.590 51,989 -0.03(-1.85%)
Jul 17, 2023 1.590 1.636 1.590 1.620 18,640 +0.01(+0.62%)
Jul 14, 2023 1.590 1.630 1.550 1.610 47,974 +0.00(+0.00%)
Jul 13, 2023 1.620 1.620 1.550 1.610 118,775 +0.01(+0.63%)
Jul 12, 2023 1.600 1.637 1.562 1.600 87,869 +0.00(+0.00%)
Jul 11, 2023 1.610 1.640 1.590 1.600 47,531 -0.03(-1.84%)
Jul 10, 2023 1.610 1.700 1.610 1.630 30,892 -0.02(-1.21%)
Jul 07, 2023 1.620 1.660 1.590 1.650 26,273 +0.05(+3.12%)
Jul 06, 2023 1.630 1.664 1.530 1.600 83,089 -0.03(-1.84%)
Jul 05, 2023 1.690 1.690 1.620 1.630 57,512 -0.03(-1.81%)
Jul 03, 2023 1.680 1.690 1.660 1.660 33,810 -0.04(-2.35%)
Jun 30, 2023 1.720 1.740 1.680 1.700 40,388 -0.01(-0.58%)
Jun 29, 2023 1.700 1.749 1.680 1.710 22,147 -0.01(-0.58%)
Jun 28, 2023 1.710 1.770 1.710 1.720 56,037 -0.04(-2.27%)
Jun 27, 2023 1.700 1.780 1.680 1.760 45,746 +0.07(+4.14%)
Jun 26, 2023 1.720 1.730 1.680 1.690 113,092 -0.01(-0.59%)
Jun 23, 2023 1.660 1.700 1.600 1.700 267,002 +0.00(+0.00%)
Jun 22, 2023 1.710 1.750 1.660 1.700 128,043 +0.04(+2.41%)
Jun 21, 2023 1.680 1.742 1.650 1.660 73,944 -0.01(-0.60%)
Jun 20, 2023 1.650 1.730 1.650 1.670 39,998 -0.01(-0.60%)
Jun 16, 2023 1.730 1.740 1.660 1.680 288,830 -0.01(-0.59%)
Jun 15, 2023 1.780 1.780 1.680 1.690 96,928 -0.07(-3.98%)
Jun 14, 2023 1.770 1.850 1.760 1.760 156,697 -0.05(-2.76%)
Jun 13, 2023 1.860 1.860 1.750 1.810 69,192 -0.03(-1.63%)
Jun 12, 2023 1.810 1.870 1.740 1.840 81,417 +0.01(+0.55%)
Jun 09, 2023 1.840 1.880 1.770 1.830 55,460 +0.01(+0.55%)
Jun 08, 2023 1.850 1.930 1.720 1.820 228,276 +0.00(+0.00%)
Jun 07, 2023 1.890 1.900 1.805 1.820 78,725 -0.03(-1.62%)
Jun 06, 2023 1.740 1.888 1.740 1.850 92,394 +0.06(+3.35%)
Jun 05, 2023 1.720 1.840 1.720 1.790 101,717 +0.06(+3.46%)
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%)
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.