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

Sobr Safe Inc (NQ: SOBR )

5.800 -0.100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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 +6.33(+9452.09%)
Oct 01, 2024 0.0599 0.0677 0.0553 0.0670 10,890,055 +0.01(+15.12%)
Sep 30, 2024 0.0800 0.0850 0.0551 0.0582 10,695,617 -0.02(-29.02%)
Sep 27, 2024 0.0825 0.0876 0.0805 0.0820 578,010 -0.00(-3.19%)
Sep 26, 2024 0.0860 0.0887 0.0826 0.0847 1,131,418 -0.00(-3.42%)
Sep 25, 2024 0.0900 0.0900 0.0852 0.0877 184,472 -0.00(-4.98%)
Sep 24, 2024 0.0920 0.0940 0.0850 0.0923 537,858 -0.00(-0.75%)
Sep 23, 2024 0.0811 0.0943 0.0810 0.0930 989,623 +0.00(+4.85%)
Sep 20, 2024 0.0962 0.1295 0.0801 0.0887 14,557,353 -0.01(-6.93%)
Sep 19, 2024 0.0959 0.0998 0.0940 0.0953 508,004 +0.00(+2.47%)
Sep 18, 2024 0.0992 0.1050 0.0900 0.0930 749,542 -0.01(-9.71%)
Sep 17, 2024 0.1010 0.1060 0.0962 0.1030 439,621 +0.01(+6.74%)
Sep 16, 2024 0.1076 0.1079 0.0960 0.0965 225,124 -0.01(-7.74%)
Sep 13, 2024 0.1050 0.1100 0.1001 0.1046 926,581 -0.01(-10.06%)
Sep 12, 2024 0.1110 0.1179 0.1094 0.1163 768,478 +0.00(+2.83%)
Sep 11, 2024 0.1100 0.1180 0.1026 0.1131 902,896 +0.01(+6.40%)
Sep 10, 2024 0.1019 0.1065 0.0950 0.1063 696,285 +0.01(+7.37%)
Sep 09, 2024 0.1068 0.1068 0.0902 0.0990 463,813 -0.00(-3.70%)
Sep 06, 2024 0.1084 0.1084 0.1000 0.1028 322,286 -0.00(-3.20%)
Sep 05, 2024 0.1098 0.1098 0.1050 0.1062 233,406 -0.00(-2.75%)
Sep 04, 2024 0.1036 0.1120 0.1012 0.1092 448,697 +0.00(+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.