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

Sono Group N.V. - Common Shares (NQ: SEV )

0.2070 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 20, 2023 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 (%)
Apr 28, 2023 0.2021 0.2280 0.2012 0.2180 1,165,414 +0.02(+9.16%)
Apr 27, 2023 0.2200 0.2264 0.1959 0.1997 2,037,800 -0.02(-9.19%)
Apr 26, 2023 0.2200 0.2300 0.2150 0.2199 951,928 -0.01(-4.39%)
Apr 25, 2023 0.2475 0.2475 0.2250 0.2300 1,024,056 -0.01(-3.04%)
Apr 24, 2023 0.2512 0.2580 0.2350 0.2372 1,423,360 -0.02(-8.06%)
Apr 21, 2023 0.2600 0.2700 0.2500 0.2580 939,234 -0.00(-1.41%)
Apr 20, 2023 0.2800 0.2872 0.2585 0.2617 1,742,462 -0.02(-7.03%)
Apr 19, 2023 0.2862 0.2961 0.2800 0.2815 802,551 -0.02(-5.85%)
Apr 18, 2023 0.2997 0.3088 0.2855 0.2990 897,999 +0.01(+2.75%)
Apr 17, 2023 0.3000 0.2975 0.2802 0.2910 774,100 +0.00(+1.39%)
Apr 14, 2023 0.3100 0.3100 0.2799 0.2870 827,399 -0.01(-3.20%)
Apr 13, 2023 0.2900 0.2975 0.2831 0.2965 1,090,244 +0.00(+0.82%)
Apr 12, 2023 0.3168 0.3199 0.2801 0.2941 1,788,867 -0.02(-6.16%)
Apr 11, 2023 0.3100 0.3200 0.3000 0.3134 1,103,118 -0.01(-2.67%)
Apr 10, 2023 0.3200 0.3265 0.3100 0.3220 337,179 +0.01(+1.64%)
Apr 06, 2023 0.3100 0.3378 0.3100 0.3168 489,647 -0.00(-0.38%)
Apr 05, 2023 0.3200 0.3300 0.3000 0.3180 1,238,615 -0.02(-6.47%)
Apr 04, 2023 0.3500 0.3699 0.3250 0.3400 904,459 -0.02(-6.18%)
Apr 03, 2023 0.3783 0.3824 0.3600 0.3624 651,560 -0.01(-1.76%)
Mar 31, 2023 0.3300 0.3989 0.3300 0.3689 1,237,392 +0.03(+10.22%)
Mar 30, 2023 0.3400 0.3594 0.3211 0.3347 1,086,568 -0.01(-1.88%)
Mar 29, 2023 0.3461 0.3500 0.3250 0.3411 1,093,790 -0.00(-1.13%)
Mar 28, 2023 0.3700 0.3756 0.3200 0.3450 1,871,244 -0.03(-6.78%)
Mar 27, 2023 0.3800 0.3900 0.3700 0.3701 991,351 -0.02(-5.10%)
Mar 24, 2023 0.4000 0.4100 0.3750 0.3900 910,618 -0.01(-2.50%)
Mar 23, 2023 0.4000 0.4190 0.3969 0.4000 1,033,951 +0.00(+0.00%)
Mar 22, 2023 0.4200 0.4500 0.4000 0.4000 1,472,526 -0.03(-7.34%)
Mar 21, 2023 0.4300 0.4499 0.4185 0.4317 1,571,733 -0.04(-8.92%)
Mar 20, 2023 0.4900 0.4989 0.4562 0.4740 365,973 -0.01(-1.25%)
Mar 17, 2023 0.4750 0.4800 0.4410 0.4800 958,461 +0.02(+4.35%)
Mar 16, 2023 0.5100 0.5300 0.4600 0.4600 1,596,944 -0.03(-6.12%)
Mar 15, 2023 0.5700 0.5900 0.4900 0.4900 3,351,133 -0.08(-14.04%)
Mar 14, 2023 0.6243 0.6650 0.5700 0.5700 1,043,774 -0.02(-3.39%)
Mar 13, 2023 0.6459 0.6690 0.5900 0.5900 880,068 -0.08(-11.81%)
Mar 10, 2023 0.6900 0.7200 0.6510 0.6690 461,261 -0.03(-4.51%)
Mar 09, 2023 0.6935 0.7498 0.6809 0.7006 548,797 -0.02(-2.69%)
Mar 08, 2023 0.7500 0.8000 0.6510 0.7200 1,037,022 -0.04(-5.28%)
Mar 07, 2023 0.8005 0.8005 0.7513 0.7601 1,027,836 -0.06(-7.87%)
Mar 06, 2023 0.7900 0.8410 0.7501 0.8250 1,429,060 +0.09(+11.79%)
Mar 03, 2023 0.6700 0.7500 0.6651 0.7380 911,420 +0.07(+10.31%)
Mar 02, 2023 0.6500 0.6800 0.6200 0.6690 683,758 +0.03(+4.55%)
Mar 01, 2023 0.5880 0.6500 0.5840 0.6399 938,070 +0.05(+8.64%)
Feb 28, 2023 0.5454 0.6000 0.5400 0.5890 1,201,137 +0.04(+7.09%)
Feb 27, 2023 0.5900 0.6080 0.5410 0.5500 2,036,377 -0.07(-11.29%)
Feb 24, 2023 0.7200 0.7200 0.6000 0.6200 4,909,795 -0.22(-26.19%)
Feb 23, 2023 0.8300 0.8659 0.8000 0.8400 483,337 +0.01(+0.72%)
Feb 22, 2023 0.8200 0.8400 0.7950 0.8340 398,437 +0.02(+2.96%)
Feb 21, 2023 0.8500 0.8700 0.7974 0.8100 899,806 -0.04(-4.71%)
Feb 17, 2023 0.8400 0.8600 0.7900 0.8500 2,143,626 -0.03(-3.43%)
Feb 16, 2023 0.9014 0.9155 0.8744 0.8802 887,197 -0.02(-2.74%)
Feb 15, 2023 0.9000 0.9396 0.8950 0.9050 596,464 +0.00(+0.00%)
Feb 14, 2023 0.9000 0.9396 0.8810 0.9050 506,637 -0.01(-0.55%)
Feb 13, 2023 0.9300 0.9400 0.9000 0.9100 368,106 +0.00(+0.33%)
Feb 10, 2023 0.9315 0.9412 0.8900 0.9070 634,924 +0.02(+1.89%)
Feb 09, 2023 0.9200 0.9500 0.8900 0.8902 854,521 -0.02(-2.20%)
Feb 08, 2023 0.9400 0.9500 0.9100 0.9102 902,118 -0.03(-3.25%)
Feb 07, 2023 0.9600 0.9700 0.9300 0.9408 1,131,802 -0.02(-2.14%)
Feb 06, 2023 0.9825 0.9900 0.9500 0.9614 1,040,872 -0.02(-1.90%)
Feb 03, 2023 1.000 1.070 0.9500 0.9800 2,590,042 -0.03(-2.97%)
Feb 02, 2023 1.030 1.050 1.000 1.010 2,099,388 -0.02(-1.94%)
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.