Skip to main content

Sobr Safe Inc (NQ: SOBR )

0.1984 -0.0016 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.2086 0.2234 0.1902 0.1984 1,624,998 -0.02(-10.79%)
Jun 14, 2024 0.2329 0.2600 0.2038 0.2224 1,639,236 -0.00(-0.45%)
Jun 13, 2024 0.2578 0.2578 0.2103 0.2234 1,859,214 -0.03(-10.43%)
Jun 12, 2024 0.2520 0.2556 0.2341 0.2494 1,502,824 -0.01(-3.74%)
Jun 11, 2024 0.2702 0.2722 0.2400 0.2591 1,385,848 -0.02(-7.73%)
Jun 10, 2024 0.3026 0.3081 0.2650 0.2808 1,676,716 -0.03(-9.42%)
Jun 07, 2024 0.3200 0.3298 0.2881 0.3100 2,459,530 -0.01(-3.73%)
Jun 06, 2024 0.3402 0.3600 0.3102 0.3220 4,988,647 -0.01(-2.10%)
Jun 05, 2024 0.3500 0.3849 0.3074 0.3289 11,003,777 -0.13(-28.50%)
Jun 04, 2024 0.4500 0.7400 0.4320 0.4600 267,781,200 +0.20(+74.57%)
Jun 03, 2024 0.3009 0.3060 0.2527 0.2635 2,210,228 -0.06(-17.50%)
May 31, 2024 0.3591 0.3774 0.2910 0.3194 4,055,309 -0.05(-13.65%)
May 30, 2024 0.2870 0.6334 0.2870 0.3699 115,640,448 +0.07(+21.68%)
May 29, 2024 0.2875 0.3626 0.2816 0.3040 9,067,724 -0.12(-28.42%)
May 28, 2024 0.2260 0.7995 0.2230 0.4247 130,754,392 +0.20(+88.76%)
May 24, 2024 0.2300 0.2399 0.2210 0.2250 93,480 +0.00(+1.81%)
May 23, 2024 0.2399 0.2400 0.2200 0.2210 46,537 +0.01(+2.79%)
May 22, 2024 0.2366 0.2507 0.2084 0.2150 187,581 -0.02(-6.52%)
May 21, 2024 0.2330 0.2427 0.2211 0.2300 78,996 +0.01(+3.51%)
May 20, 2024 0.2500 0.2700 0.2210 0.2222 185,921 -0.02(-7.80%)
May 17, 2024 0.2836 0.2866 0.2210 0.2410 124,575 -0.03(-10.77%)
May 16, 2024 0.2500 0.2899 0.2478 0.2701 98,924 +0.02(+9.00%)
May 15, 2024 0.2596 0.2767 0.2289 0.2478 214,436 +0.01(+5.94%)
May 14, 2024 0.2200 0.2496 0.2149 0.2339 43,650 +0.00(+1.56%)
May 13, 2024 0.2300 0.2400 0.2111 0.2303 22,943 -0.00(-0.56%)
May 10, 2024 0.2350 0.2350 0.2215 0.2316 36,297 +0.00(+0.39%)
May 09, 2024 0.2300 0.2398 0.2200 0.2307 86,045 +0.00(+0.09%)
May 08, 2024 0.2400 0.2423 0.2271 0.2305 85,220 -0.01(-4.36%)
May 07, 2024 0.2500 0.2550 0.2400 0.2410 97,067 -0.00(-0.33%)
May 06, 2024 0.2500 0.2698 0.2400 0.2418 80,344 -0.01(-5.55%)
May 03, 2024 0.2750 0.2800 0.2500 0.2560 191,990 -0.03(-11.69%)
May 02, 2024 0.3000 0.3050 0.2800 0.2899 54,810 -0.00(-0.03%)
May 01, 2024 0.2868 0.2988 0.2550 0.2900 115,311 -0.01(-3.33%)
Apr 30, 2024 0.2910 0.3198 0.2910 0.3000 36,649 -0.01(-2.41%)
Apr 29, 2024 0.3030 0.3079 0.2734 0.3074 65,866 +0.02(+8.74%)
Apr 26, 2024 0.2800 0.2850 0.2632 0.2827 46,541 -0.01(-2.52%)
Apr 25, 2024 0.2950 0.3090 0.2800 0.2900 26,090 -0.01(-4.01%)
Apr 24, 2024 0.2600 0.3498 0.2408 0.3021 166,794 +0.04(+16.91%)
Apr 23, 2024 0.2790 0.2790 0.2305 0.2584 233,819 +0.01(+2.13%)
Apr 22, 2024 0.2840 0.2840 0.2519 0.2530 40,782 -0.01(-2.84%)
Apr 19, 2024 0.2600 0.2980 0.2600 0.2604 79,949 +0.00(+1.76%)
Apr 18, 2024 0.2690 0.2929 0.2517 0.2559 69,525 +0.01(+2.20%)
Apr 17, 2024 0.2519 0.3389 0.2500 0.2504 142,941 -0.00(-0.60%)
Apr 16, 2024 0.3045 0.3045 0.2350 0.2519 232,204 -0.05(-16.67%)
Apr 15, 2024 0.3402 0.3450 0.3000 0.3023 76,968 -0.03(-8.95%)
Apr 12, 2024 0.3500 0.3800 0.3300 0.3320 97,422 -0.02(-5.14%)
Apr 11, 2024 0.3610 0.3780 0.3450 0.3500 94,300 -0.01(-2.78%)
Apr 10, 2024 0.3550 0.3700 0.3300 0.3600 90,243 -0.00(-0.28%)
Apr 09, 2024 0.3300 0.3700 0.3211 0.3610 145,030 +0.03(+9.39%)
Apr 08, 2024 0.3210 0.3401 0.3210 0.3300 104,713 +0.00(+0.43%)
Apr 05, 2024 0.3100 0.3365 0.3001 0.3286 72,810 +0.02(+5.42%)
Apr 04, 2024 0.3286 0.3286 0.3062 0.3117 45,002 -0.00(-0.70%)
Apr 03, 2024 0.3100 0.3173 0.3000 0.3139 111,060 -0.00(-0.41%)
Apr 02, 2024 0.3200 0.3299 0.2870 0.3152 317,291 -0.01(-1.56%)
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.