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

Sobr Safe Inc (NQ: SOBR )

3.960 -0.220 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 4.050 4.100 3.934 3.960 21,046 -0.22(-5.26%)
Nov 20, 2024 4.980 4.980 4.000 4.180 51,797 -0.16(-3.69%)
Nov 19, 2024 4.000 4.390 3.870 4.340 89,469 +0.33(+8.23%)
Nov 18, 2024 4.120 4.240 4.000 4.010 68,051 -0.19(-4.52%)
Nov 15, 2024 4.310 4.650 4.130 4.200 152,568 -0.40(-8.70%)
Nov 14, 2024 4.740 4.800 4.410 4.600 51,941 -0.14(-2.95%)
Nov 13, 2024 4.860 5.040 4.428 4.740 71,453 -0.23(-4.63%)
Nov 12, 2024 4.720 5.174 4.520 4.970 51,168 +0.10(+2.05%)
Nov 11, 2024 4.940 5.175 4.654 4.870 64,385 -0.08(-1.62%)
Nov 08, 2024 5.180 5.670 4.525 4.950 48,333 -0.40(-7.48%)
Nov 07, 2024 6.200 6.939 5.250 5.350 154,800 -0.42(-7.28%)
Nov 06, 2024 5.280 6.235 5.106 5.770 149,874 +0.38(+7.05%)
Nov 05, 2024 5.090 5.550 4.840 5.390 75,529 +0.48(+9.78%)
Nov 04, 2024 5.380 5.478 4.770 4.910 106,433 -0.45(-8.40%)
Nov 01, 2024 5.890 6.108 5.170 5.360 32,275 -0.44(-7.59%)
Oct 31, 2024 5.790 6.010 5.710 5.800 40,016 -0.10(-1.69%)
Oct 30, 2024 6.340 6.650 5.860 5.900 52,816 -0.44(-6.94%)
Oct 29, 2024 6.040 6.480 6.000 6.340 75,741 +0.47(+8.01%)
Oct 28, 2024 6.990 7.280 5.810 5.870 113,849 -1.21(-17.09%)
Oct 25, 2024 8.060 8.150 7.000 7.080 99,468 -0.92(-11.50%)
Oct 24, 2024 9.620 9.814 7.500 8.000 204,771 -1.99(-19.92%)
Oct 23, 2024 9.380 10.36 9.330 9.990 122,349 +0.00(+0.00%)
Oct 22, 2024 10.35 10.80 9.120 9.990 1,422,799 +0.99(+11.00%)
Oct 21, 2024 10.11 10.47 8.370 9.000 314,412 -1.26(-12.28%)
Oct 18, 2024 15.10 19.35 9.450 10.26 6,405,341 +2.31(+29.06%)
Oct 17, 2024 7.510 8.240 7.170 7.950 1,068,939 +0.03(+0.38%)
Oct 16, 2024 7.690 8.080 7.560 7.920 78,946 +0.37(+4.90%)
Oct 15, 2024 6.510 7.840 6.100 7.550 71,101 +0.76(+11.19%)
Oct 14, 2024 6.540 7.182 6.540 6.790 24,356 +0.24(+3.66%)
Oct 11, 2024 6.730 7.200 6.260 6.550 46,375 -0.34(-4.93%)
Oct 10, 2024 6.780 7.314 6.000 6.890 113,815 -0.32(-4.44%)
Oct 09, 2024 6.520 8.610 6.510 7.210 631,917 +0.33(+4.80%)
Oct 08, 2024 8.090 9.400 6.330 6.880 971,491 -3.22(-31.88%)
Oct 07, 2024 3.800 12.43 3.800 10.10 15,770,552 +6.30(+165.79%)
Oct 04, 2024 3.880 7.500 3.700 3.800 1,070,926 -0.60(-13.64%)
Oct 03, 2024 5.830 6.231 3.935 4.400 157,947 -2.00(-31.25%)
Oct 02, 2024 6.150 6.990 5.400 6.400 198,094 -0.97(-13.16%)
Oct 01, 2024 6.589 7.447 6.083 7.370 99,000 +0.97(+15.12%)
Sep 30, 2024 8.800 9.350 6.061 6.402 97,232 -2.62(-29.02%)
Sep 27, 2024 9.075 9.636 8.855 9.020 5,254 -0.30(-3.19%)
Sep 26, 2024 9.460 9.757 9.086 9.317 10,285 -0.33(-3.42%)
Sep 25, 2024 9.900 9.900 9.372 9.647 1,677 -0.51(-4.98%)
Sep 24, 2024 10.12 10.34 9.350 10.15 4,889 -0.08(-0.75%)
Sep 23, 2024 8.921 10.37 8.910 10.23 8,996 +0.47(+4.85%)
Sep 20, 2024 10.58 14.24 8.811 9.757 132,339 -0.73(-6.93%)
Sep 19, 2024 10.55 10.98 10.34 10.48 4,618 +0.25(+2.47%)
Sep 18, 2024 10.91 11.55 9.900 10.23 6,814 -1.10(-9.71%)
Sep 17, 2024 11.11 11.66 10.58 11.33 3,996 +0.71(+6.74%)
Sep 16, 2024 11.84 11.87 10.56 10.62 2,046 -0.89(-7.74%)
Sep 13, 2024 11.55 12.10 11.01 11.51 8,423 -1.29(-10.06%)
Sep 12, 2024 12.21 12.97 12.03 12.79 6,986 +0.35(+2.83%)
Sep 11, 2024 12.10 12.98 11.29 12.44 8,208 +0.75(+6.40%)
Sep 10, 2024 11.21 11.71 10.45 11.69 6,329 +0.80(+7.37%)
Sep 09, 2024 11.75 11.75 9.922 10.89 4,216 -0.42(-3.70%)
Sep 06, 2024 11.92 11.92 11.00 11.31 2,929 -0.37(-3.20%)
Sep 05, 2024 12.08 12.08 11.55 11.68 2,121 -0.33(-2.75%)
Sep 04, 2024 11.40 12.32 11.13 12.01 4,079 +0.26(+2.25%)
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.