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 (%)
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%)
Dec 01, 2023 0.7100 0.7397 0.6301 0.6800 118,576 -0.05(-6.85%)
Nov 30, 2023 0.7797 0.7850 0.7100 0.7300 74,445 -0.02(-2.65%)
Nov 29, 2023 0.7200 0.7900 0.7100 0.7499 81,135 +0.04(+5.80%)
Nov 28, 2023 0.6700 0.7600 0.6441 0.7088 134,565 +0.07(+11.80%)
Nov 27, 2023 0.6100 0.6600 0.6000 0.6340 115,135 +0.04(+5.84%)
Nov 24, 2023 0.6154 0.6199 0.5600 0.5990 150,485 +0.02(+3.88%)
Nov 22, 2023 0.5500 0.6100 0.5500 0.5766 129,586 +0.03(+4.84%)
Nov 21, 2023 0.5900 0.5900 0.5500 0.5500 51,227 -0.01(-2.03%)
Nov 20, 2023 0.5800 0.5900 0.5500 0.5614 31,692 +0.01(+1.43%)
Nov 17, 2023 0.5500 0.5800 0.5436 0.5535 39,355 +0.00(+0.64%)
Nov 16, 2023 0.5300 0.6100 0.5320 0.5500 76,115 +0.00(+0.36%)
Nov 15, 2023 0.5555 0.6000 0.5400 0.5480 46,034 +0.04(+7.45%)
Nov 14, 2023 0.5300 0.5600 0.5013 0.5100 37,293 +0.01(+2.20%)
Nov 13, 2023 0.4652 0.5400 0.4483 0.4990 63,603 +0.02(+4.05%)
Nov 10, 2023 0.5500 0.6000 0.4050 0.4796 246,680 -0.03(-5.20%)
Nov 09, 2023 0.7500 0.7699 0.4805 0.5059 466,056 -0.24(-32.55%)
Nov 08, 2023 0.7700 0.7800 0.7400 0.7500 14,888 -0.02(-2.71%)
Nov 07, 2023 0.8200 0.8200 0.7400 0.7709 64,576 +0.01(+1.39%)
Nov 06, 2023 0.7900 0.8100 0.7600 0.7603 31,906 -0.01(-0.96%)
Nov 03, 2023 0.7600 0.8065 0.7108 0.7677 34,986 -0.01(-1.55%)
Nov 02, 2023 0.7740 0.7900 0.7500 0.7798 76,803 -0.01(-0.71%)
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.