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

Sobr Safe Inc (NQ: SOBR )

0.2316 +0.0009 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2022 1.130 1.250 1.100 1.210 671,885 +0.06(+5.22%)
Nov 29, 2022 1.170 1.220 1.110 1.150 558,114 -0.04(-3.69%)
Nov 28, 2022 1.200 1.240 1.150 1.194 509,402 -0.01(-0.91%)
Nov 25, 2022 1.150 1.220 1.130 1.205 317,690 +0.05(+3.88%)
Nov 23, 2022 1.130 1.210 1.100 1.160 662,021 +0.02(+1.75%)
Nov 22, 2022 1.300 1.330 1.100 1.140 1,087,516 -0.16(-12.31%)
Nov 21, 2022 1.230 1.410 1.210 1.300 2,120,969 +0.09(+7.44%)
Nov 18, 2022 1.250 1.250 1.170 1.210 427,995 -0.01(-0.82%)
Nov 17, 2022 1.460 1.460 1.200 1.220 1,436,251 -0.23(-15.86%)
Nov 16, 2022 1.600 1.600 1.390 1.450 905,646 -0.03(-2.03%)
Nov 15, 2022 1.590 1.690 1.440 1.480 1,090,686 -0.02(-1.33%)
Nov 14, 2022 2.270 2.270 1.490 1.500 1,728,772 -0.60(-28.57%)
Nov 11, 2022 2.320 2.360 2.050 2.100 704,257 -0.29(-12.13%)
Nov 10, 2022 2.080 2.530 2.050 2.390 953,367 +0.38(+18.61%)
Nov 09, 2022 2.200 2.280 1.950 2.015 869,232 -0.21(-9.23%)
Nov 08, 2022 2.120 2.380 2.110 2.220 729,942 +0.14(+6.73%)
Nov 07, 2022 2.090 2.270 2.030 2.080 734,666 -0.09(-4.15%)
Nov 04, 2022 2.510 2.510 2.130 2.170 645,913 -0.28(-11.43%)
Nov 03, 2022 2.760 2.850 2.260 2.450 1,112,261 -0.38(-13.43%)
Nov 02, 2022 2.780 2.970 2.760 2.830 475,789 -0.03(-1.05%)
Nov 01, 2022 3.110 3.150 2.860 2.860 363,541 -0.16(-5.30%)
Oct 31, 2022 3.300 3.357 2.820 3.020 1,179,459 -0.29(-8.76%)
Oct 28, 2022 3.980 4.030 3.150 3.310 1,419,427 -0.67(-16.83%)
Oct 27, 2022 3.940 4.190 3.800 3.980 1,116,176 +0.11(+2.84%)
Oct 26, 2022 3.840 4.270 3.640 3.870 2,801,266 -0.04(-1.02%)
Oct 25, 2022 3.830 4.220 3.515 3.910 7,543,755 +0.01(+0.26%)
Oct 24, 2022 3.250 3.950 3.030 3.900 5,313,784 +0.68(+21.12%)
Oct 21, 2022 3.660 3.900 2.880 3.220 2,736,666 -0.26(-7.47%)
Oct 20, 2022 2.930 3.620 2.720 3.480 5,387,487 +0.45(+14.85%)
Oct 19, 2022 3.140 3.390 2.810 3.030 28,451,370 +0.37(+13.91%)
Oct 18, 2022 2.590 2.872 2.560 2.660 709,337 +0.07(+2.70%)
Oct 17, 2022 3.280 3.620 2.556 2.590 5,136,706 -0.41(-13.67%)
Oct 14, 2022 3.050 3.320 2.850 3.000 1,235,976 -0.05(-1.64%)
Oct 13, 2022 2.560 3.430 2.500 3.050 3,623,655 +0.49(+19.14%)
Oct 12, 2022 2.640 2.890 2.550 2.560 1,332,249 +0.04(+1.59%)
Oct 11, 2022 2.740 2.746 2.420 2.520 1,317,398 -0.30(-10.64%)
Oct 10, 2022 3.190 3.740 2.800 2.820 28,192,372 +0.33(+13.25%)
Oct 07, 2022 2.660 2.730 2.330 2.490 644,952 -0.25(-9.12%)
Oct 06, 2022 2.840 3.200 2.520 2.740 3,308,695 -0.05(-1.79%)
Oct 05, 2022 2.800 3.180 2.580 2.790 1,525,256 -0.12(-4.12%)
Oct 04, 2022 3.160 3.560 2.530 2.910 9,045,833 -0.15(-4.90%)
Oct 03, 2022 2.850 3.860 2.410 3.060 30,467,982 +0.38(+14.18%)
Sep 30, 2022 2.080 3.160 2.050 2.680 27,500,080 +0.75(+38.86%)
Sep 29, 2022 1.700 2.000 1.600 1.930 2,739,592 -0.54(-21.86%)
Sep 28, 2022 1.870 2.780 1.710 2.470 43,180,480 +1.12(+82.96%)
Sep 27, 2022 1.400 1.580 1.350 1.350 360,170 -0.10(-6.90%)
Sep 26, 2022 1.440 1.650 1.440 1.450 904,049 -0.10(-6.45%)
Sep 23, 2022 1.560 1.820 1.420 1.550 1,904,821 -0.18(-10.40%)
Sep 22, 2022 2.250 2.650 1.560 1.730 6,807,128 -0.66(-27.62%)
Sep 21, 2022 2.590 3.360 1.840 2.390 33,830,456 -0.64(-21.12%)
Sep 20, 2022 0.9200 3.160 0.9100 3.030 21,902,702 +2.12(+232.97%)
Sep 19, 2022 0.9700 0.9664 0.8738 0.9100 98,546 -0.02(-2.15%)
Sep 16, 2022 0.9901 0.9998 0.9300 0.9300 79,226 -0.07(-7.00%)
Sep 15, 2022 1.030 1.050 0.9300 1.000 120,405 +0.00(+0.00%)
Sep 14, 2022 1.030 1.040 0.9922 1.000 106,118 -0.01(-0.93%)
Sep 13, 2022 1.020 1.060 0.9952 1.009 198,253 +0.01(+1.43%)
Sep 12, 2022 1.000 1.060 0.9796 0.9952 32,819 +0.00(+0.48%)
Sep 09, 2022 1.000 1.180 0.9763 0.9904 300,978 +0.04(+3.74%)
Sep 08, 2022 0.9897 1.000 0.9501 0.9547 33,065 -0.02(-2.31%)
Sep 07, 2022 0.9767 1.000 0.9100 0.9773 24,126 -0.02(-1.75%)
Sep 06, 2022 1.080 1.100 0.9900 0.9947 79,129 -0.05(-4.36%)
Sep 02, 2022 1.250 1.250 1.000 1.040 40,350 +0.03(+2.97%)
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.