Skip to main content

Sobr Safe Inc (NQ: SOBR )

0.4100 -0.0900 (-18.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.370 1.390 1.350 1.350 35,820 +0.00(+0.00%)
Aug 30, 2023 1.300 1.399 1.300 1.350 62,959 +0.03(+2.44%)
Aug 29, 2023 1.360 1.390 1.300 1.318 171,891 -0.04(-3.10%)
Aug 28, 2023 1.400 1.400 1.340 1.360 18,158 +0.00(+0.00%)
Aug 25, 2023 1.430 1.450 1.360 1.360 53,431 -0.10(-6.85%)
Aug 24, 2023 1.550 1.550 1.424 1.460 67,704 -0.01(-0.68%)
Aug 23, 2023 1.460 1.490 1.430 1.470 88,143 +0.01(+0.68%)
Aug 22, 2023 1.480 1.560 1.430 1.460 35,981 -0.05(-3.31%)
Aug 21, 2023 1.540 1.550 1.450 1.510 51,697 -0.01(-0.66%)
Aug 18, 2023 1.530 1.580 1.480 1.520 87,001 -0.03(-1.94%)
Aug 17, 2023 1.710 1.715 1.540 1.550 89,802 -0.16(-9.36%)
Aug 16, 2023 1.750 1.800 1.700 1.710 65,989 -0.07(-3.89%)
Aug 15, 2023 1.670 1.780 1.600 1.779 159,579 +0.11(+6.54%)
Aug 14, 2023 1.520 1.670 1.520 1.670 77,297 +0.10(+6.37%)
Aug 11, 2023 1.520 1.573 1.510 1.570 31,912 +0.02(+1.29%)
Aug 10, 2023 1.540 1.584 1.480 1.550 54,764 +0.04(+2.65%)
Aug 09, 2023 1.500 1.540 1.440 1.510 33,835 +0.02(+1.34%)
Aug 08, 2023 1.530 1.550 1.450 1.490 99,678 -0.06(-3.87%)
Aug 07, 2023 1.580 1.580 1.530 1.550 29,861 +0.02(+1.31%)
Aug 04, 2023 1.610 1.620 1.530 1.530 48,512 -0.06(-3.77%)
Aug 03, 2023 1.600 1.620 1.560 1.590 107,863 -0.03(-1.85%)
Aug 02, 2023 1.620 1.620 1.520 1.620 67,095 +0.03(+1.89%)
Aug 01, 2023 1.590 1.628 1.520 1.590 106,444 +0.07(+4.61%)
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%)
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.