ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.520 2.166 1.520 2.000 772,861 +0.48(+31.58%)
Dec 04, 2025 1.500 1.530 1.500 1.520 11,011 +0.03(+2.01%)
Dec 03, 2025 1.440 1.500 1.430 1.490 11,684 -0.02(-1.32%)
Dec 02, 2025 1.460 1.510 1.460 1.510 5,038 +0.02(+1.34%)
Dec 01, 2025 1.580 1.595 1.463 1.490 36,679 -0.08(-5.10%)
Nov 28, 2025 1.606 1.640 1.560 1.570 16,285 +0.02(+1.29%)
Nov 26, 2025 1.440 1.630 1.430 1.550 42,511 +0.12(+8.39%)
Nov 25, 2025 1.410 1.470 1.410 1.430 36,458 +0.02(+1.42%)
Nov 24, 2025 1.930 1.960 1.270 1.410 142,689 -0.52(-26.94%)
Nov 21, 2025 1.920 1.969 1.880 1.930 14,090 +0.07(+3.76%)
Nov 20, 2025 2.020 2.100 1.802 1.860 25,766 -0.15(-7.46%)
Nov 19, 2025 2.080 2.170 2.000 2.010 26,754 -0.13(-6.07%)
Nov 18, 2025 2.180 2.260 2.060 2.140 15,421 -0.10(-4.46%)
Nov 17, 2025 2.370 2.450 2.230 2.240 9,376 -0.21(-8.57%)
Nov 14, 2025 2.560 2.560 2.415 2.450 12,590 -0.06(-2.39%)
Nov 13, 2025 2.830 2.891 2.460 2.510 29,861 -0.40(-13.75%)
Nov 12, 2025 2.820 2.910 2.700 2.910 64,296 +0.16(+5.82%)
Nov 11, 2025 2.730 2.920 2.640 2.750 22,741 +0.08(+2.98%)
Nov 10, 2025 2.690 2.860 2.648 2.671 41,130 -0.02(-0.72%)
Nov 07, 2025 2.840 2.840 2.610 2.690 29,576 -0.14(-4.95%)
Nov 06, 2025 2.960 3.036 2.800 2.830 14,535 -0.13(-4.39%)
Nov 05, 2025 3.020 3.040 2.900 2.960 13,015 -0.13(-4.21%)
Nov 04, 2025 3.110 3.141 3.000 3.090 9,666 -0.02(-0.65%)
Nov 03, 2025 3.206 3.206 3.020 3.110 8,834 -0.13(-4.01%)
Oct 31, 2025 3.200 3.250 3.110 3.240 11,300 -0.04(-1.22%)
Oct 30, 2025 3.350 3.353 3.200 3.280 10,021 -0.14(-4.09%)
Oct 29, 2025 3.430 3.490 3.370 3.420 9,144 -0.10(-2.84%)
Oct 28, 2025 3.510 3.568 3.431 3.520 7,855 +0.05(+1.44%)
Oct 27, 2025 3.570 3.730 3.380 3.470 63,723 -0.10(-2.80%)
Oct 24, 2025 3.290 3.730 3.200 3.570 69,500 +0.22(+6.73%)
Oct 23, 2025 3.200 3.353 3.100 3.345 27,147 +0.10(+2.92%)
Oct 22, 2025 3.350 3.350 3.200 3.250 20,231 -0.11(-3.27%)
Oct 21, 2025 3.430 3.430 3.210 3.360 4,657 -0.09(-2.61%)
Oct 20, 2025 3.270 3.465 3.212 3.450 29,806 +0.12(+3.60%)
Oct 17, 2025 3.470 3.470 3.270 3.330 9,074 -0.16(-4.58%)
Oct 16, 2025 3.720 3.730 3.435 3.490 25,242 -0.14(-3.86%)
Oct 15, 2025 3.400 3.750 3.400 3.630 39,831 +0.24(+7.08%)
Oct 14, 2025 3.460 3.630 3.280 3.390 53,179 -0.30(-8.13%)
Oct 13, 2025 3.390 3.820 3.330 3.690 927,623 -0.18(-4.65%)
Oct 10, 2025 3.750 3.970 3.100 3.870 231,781 +0.06(+1.57%)
Oct 09, 2025 3.290 3.950 3.200 3.810 134,859 +0.52(+15.81%)
Oct 08, 2025 3.300 3.314 3.257 3.290 8,297 -0.01(-0.30%)
Oct 07, 2025 3.270 3.350 3.211 3.300 21,730 +0.03(+0.92%)
Oct 06, 2025 3.260 3.310 3.180 3.270 22,054 +0.01(+0.31%)
Oct 03, 2025 3.420 3.420 3.230 3.260 16,013 -0.19(-5.51%)
Oct 02, 2025 3.490 3.535 3.320 3.450 13,299 -0.04(-1.15%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.