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

SOBR Safe, Inc. - Common Stock (NQ: SOBR )

1.050 +0.193 (+22.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 0.9500 1.120 0.8888 1.050 7,713,108 +0.19(+22.52%)
Feb 13, 2025 0.8499 0.8761 0.8400 0.8570 578,504 -0.00(-0.33%)
Feb 12, 2025 0.8800 0.8895 0.8400 0.8598 436,946 -0.01(-0.72%)
Feb 11, 2025 0.8600 0.8997 0.8601 0.8660 523,399 -0.02(-2.30%)
Feb 10, 2025 0.8400 0.9485 0.8352 0.8864 1,207,237 +0.04(+5.27%)
Feb 07, 2025 0.8800 0.8999 0.8293 0.8420 674,355 -0.05(-5.39%)
Feb 06, 2025 0.9100 0.9373 0.8710 0.8900 672,686 -0.01(-1.12%)
Feb 05, 2025 0.9000 0.9294 0.8800 0.9001 411,231 -0.02(-1.96%)
Feb 04, 2025 0.9000 0.9800 0.8902 0.9181 1,154,260 -0.02(-2.33%)
Feb 03, 2025 0.8900 0.9700 0.8700 0.9400 1,186,467 -0.01(-1.05%)
Jan 31, 2025 1.010 1.010 0.9448 0.9500 577,528 -0.06(-5.94%)
Jan 30, 2025 0.9400 1.050 0.9422 1.010 1,714,377 +0.05(+5.65%)
Jan 29, 2025 0.9200 1.120 0.8900 0.9560 4,916,089 +0.07(+7.42%)
Jan 28, 2025 0.9170 0.9257 0.8606 0.8900 632,561 -0.03(-3.63%)
Jan 27, 2025 0.9600 0.9798 0.9000 0.9235 1,237,447 -0.07(-7.09%)
Jan 24, 2025 0.9600 1.170 0.9200 0.9940 5,208,766 +0.02(+2.47%)
Jan 23, 2025 0.9400 1.010 0.9299 0.9700 1,484,855 -0.07(-6.73%)
Jan 22, 2025 0.8418 1.100 0.8400 1.040 4,783,071 +0.16(+18.18%)
Jan 21, 2025 0.8800 0.9200 0.8150 0.8800 1,569,366 -0.06(-6.38%)
Jan 17, 2025 0.9498 0.9999 0.8800 0.9400 3,387,574 -0.10(-9.62%)
Jan 16, 2025 1.140 1.250 0.9600 1.040 54,307,464 +0.15(+16.85%)
Jan 15, 2025 0.8200 0.9957 0.8202 0.8900 3,898,422 +0.07(+7.88%)
Jan 14, 2025 0.8200 0.8699 0.8000 0.8250 436,617 -0.00(-0.06%)
Jan 13, 2025 0.8892 0.9000 0.7900 0.8255 1,440,054 -0.11(-12.18%)
Jan 10, 2025 0.9800 1.000 0.9131 0.9400 1,085,544 -0.07(-6.93%)
Jan 08, 2025 1.060 1.070 0.9802 1.010 1,257,230 -0.07(-6.48%)
Jan 07, 2025 1.030 1.160 0.9809 1.080 1,777,953 +0.11(+11.24%)
Jan 06, 2025 1.080 1.080 0.9150 0.9709 1,879,996 -0.11(-10.10%)
Jan 03, 2025 1.120 1.150 1.020 1.080 1,321,359 -0.08(-6.90%)
Jan 02, 2025 1.100 1.240 1.100 1.160 2,290,939 +0.00(+0.00%)
Dec 31, 2024 1.160 0 -0.05(-4.13%)
Dec 30, 2024 1.330 1.390 1.180 1.210 3,847,137 -0.03(-2.42%)
Dec 27, 2024 1.280 1.430 1.130 1.240 6,112,265 +0.03(+2.48%)
Dec 26, 2024 1.120 1.450 0.9800 1.210 21,483,472 +0.26(+27.37%)
Dec 24, 2024 1.030 1.030 0.9002 0.9500 1,374,925 -0.08(-7.77%)
Dec 23, 2024 0.9900 1.090 0.9600 1.030 1,614,007 +0.07(+7.29%)
Dec 20, 2024 1.090 1.150 0.9291 0.9600 2,675,191 -0.17(-15.04%)
Dec 19, 2024 1.030 2.200 0.9200 1.130 25,416,374 +0.23(+25.56%)
Dec 18, 2024 0.9300 1.080 0.8800 0.9000 7,807,404 -0.10(-10.00%)
Dec 17, 2024 1.120 1.120 0.8601 1.000 2,267,378 -0.15(-13.04%)
Dec 16, 2024 1.180 1.470 0.9900 1.150 5,490,799 -2.42(-67.79%)
Dec 13, 2024 3.960 4.116 3.560 3.570 27,371 -0.45(-11.19%)
Dec 12, 2024 4.200 4.200 3.960 4.020 32,476 -0.15(-3.60%)
Dec 11, 2024 4.450 4.450 4.170 4.170 20,572 -0.28(-6.29%)
Dec 10, 2024 5.030 5.040 4.340 4.450 26,968 -0.56(-11.18%)
Dec 09, 2024 5.100 5.140 4.777 5.010 8,901 -0.03(-0.60%)
Dec 06, 2024 5.000 5.200 4.765 5.040 12,712 +0.01(+0.20%)
Dec 05, 2024 5.380 5.595 4.900 5.030 45,453 -0.57(-10.18%)
Dec 04, 2024 5.500 5.700 5.448 5.600 7,154 +0.11(+2.00%)
Dec 03, 2024 5.550 5.680 5.375 5.490 29,149 +0.09(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.