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

Sobr Safe Inc (NQ: SOBR )

0.2519 -0.0504 (-16.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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 28, 2023 1.850 1.880 1.670 1.670 630,033 -0.21(-11.17%)
Feb 27, 2023 2.000 2.244 1.830 1.880 1,025,816 -0.12(-5.76%)
Feb 24, 2023 2.100 2.120 1.960 1.995 553,879 -0.08(-4.09%)
Feb 23, 2023 2.320 2.340 2.040 2.080 1,032,047 -0.24(-10.34%)
Feb 22, 2023 2.540 2.540 2.170 2.320 788,575 -0.13(-5.31%)
Feb 21, 2023 2.910 2.940 2.320 2.450 1,634,307 -0.48(-16.38%)
Feb 17, 2023 3.080 3.110 2.360 2.930 2,092,111 -0.05(-1.68%)
Feb 16, 2023 2.760 3.160 2.712 2.980 2,430,843 +0.29(+10.78%)
Feb 15, 2023 2.430 2.730 2.370 2.690 757,085 +0.26(+10.70%)
Feb 14, 2023 2.220 2.460 2.200 2.430 753,832 +0.22(+9.95%)
Feb 13, 2023 2.070 2.230 2.050 2.210 395,655 +0.13(+6.25%)
Feb 10, 2023 2.210 2.220 2.000 2.080 773,934 -0.12(-5.45%)
Feb 09, 2023 2.070 2.470 2.035 2.200 2,322,810 +0.18(+8.91%)
Feb 08, 2023 1.900 2.110 1.770 2.020 991,548 +0.13(+6.88%)
Feb 07, 2023 1.800 1.920 1.700 1.890 772,270 +0.15(+8.62%)
Feb 06, 2023 1.880 2.050 1.700 1.740 815,630 -0.14(-7.45%)
Feb 03, 2023 1.820 2.050 1.820 1.880 916,192 +0.00(+0.00%)
Feb 02, 2023 1.800 2.100 1.750 1.880 2,639,425 +0.03(+1.62%)
Feb 01, 2023 1.570 1.870 1.450 1.850 3,819,911 +0.05(+2.78%)
Jan 31, 2023 1.200 1.940 1.140 1.800 31,902,384 +0.69(+62.16%)
Jan 30, 2023 1.160 1.180 1.100 1.110 264,302 -0.05(-4.43%)
Jan 27, 2023 1.210 1.210 1.131 1.161 250,918 -0.03(-2.40%)
Jan 26, 2023 1.240 1.290 1.170 1.190 296,203 -0.02(-1.65%)
Jan 25, 2023 1.180 1.250 1.080 1.210 489,141 +0.05(+4.76%)
Jan 24, 2023 1.200 1.230 1.130 1.155 399,927 -0.05(-4.55%)
Jan 23, 2023 1.160 1.230 1.160 1.210 329,486 +0.04(+3.42%)
Jan 20, 2023 1.330 1.340 1.120 1.170 790,531 -0.16(-12.03%)
Jan 19, 2023 1.040 1.380 1.020 1.330 2,173,517 +0.26(+24.44%)
Jan 18, 2023 1.090 1.090 0.9713 1.069 302,156 +0.03(+3.27%)
Jan 17, 2023 1.100 1.100 1.010 1.035 366,474 -0.05(-4.17%)
Jan 13, 2023 1.050 1.100 1.050 1.080 470,983 +0.02(+1.89%)
Jan 12, 2023 0.9400 1.100 0.9000 1.060 1,324,911 +0.13(+14.03%)
Jan 11, 2023 0.9400 0.9489 0.9000 0.9296 294,497 +0.02(+2.41%)
Jan 10, 2023 0.9100 0.9300 0.8710 0.9077 316,427 +0.04(+4.32%)
Jan 09, 2023 0.9200 0.9200 0.8650 0.8701 277,386 -0.05(-5.11%)
Jan 06, 2023 0.8700 1.020 0.8541 0.9170 403,732 +0.02(+2.12%)
Jan 05, 2023 0.9005 0.9499 0.8520 0.8980 222,855 -0.02(-1.76%)
Jan 04, 2023 0.9001 0.9500 0.9000 0.9141 87,200 -0.03(-2.74%)
Jan 03, 2023 0.9510 0.9700 0.9053 0.9399 108,678 -0.01(-1.05%)
Dec 30, 2022 0.9100 0.9500 0.9000 0.9499 112,073 +0.00(+0.01%)
Dec 29, 2022 0.9500 0.9651 0.9303 0.9498 168,111 +0.01(+1.04%)
Dec 28, 2022 0.8700 0.9400 0.8355 0.9400 213,147 +0.07(+8.22%)
Dec 27, 2022 0.8000 0.8800 0.8000 0.8686 236,816 +0.03(+3.44%)
Dec 23, 2022 0.8247 0.8397 0.7800 0.8397 243,119 -0.01(-0.71%)
Dec 22, 2022 0.7705 0.8500 0.7702 0.8457 523,123 +0.10(+13.52%)
Dec 21, 2022 0.7300 0.8300 0.6500 0.7450 754,850 +0.00(+0.66%)
Dec 20, 2022 0.7800 0.7960 0.7100 0.7401 480,612 -0.05(-5.86%)
Dec 19, 2022 0.9259 0.9341 0.7852 0.7862 697,071 -0.13(-13.80%)
Dec 16, 2022 1.000 1.000 0.9121 0.9121 450,291 -0.05(-4.99%)
Dec 15, 2022 0.9900 0.9999 0.9600 0.9600 258,594 -0.02(-2.16%)
Dec 14, 2022 0.9898 1.040 0.9800 0.9812 221,317 -0.01(-0.87%)
Dec 13, 2022 1.070 1.070 0.9700 0.9898 403,287 -0.02(-2.00%)
Dec 12, 2022 0.9800 1.050 0.9500 1.010 621,603 +0.01(+1.00%)
Dec 09, 2022 1.080 1.110 0.9800 1.000 916,147 -0.12(-10.71%)
Dec 08, 2022 0.9100 1.200 0.9023 1.120 3,934,953 +0.22(+23.89%)
Dec 07, 2022 0.8824 0.9140 0.8822 0.9040 392,568 +0.01(+1.15%)
Dec 06, 2022 0.9374 0.9599 0.8800 0.8937 495,870 -0.04(-4.66%)
Dec 05, 2022 1.020 1.090 0.8900 0.9374 1,770,650 -0.10(-9.87%)
Dec 02, 2022 1.060 1.110 1.000 1.040 933,797 -0.01(-0.95%)
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.