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)

0.8704 +0.0004 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.8500 1.019 0.8276 0.8704 513,065 +0.00(+0.05%)
Feb 05, 2026 0.9200 0.9200 0.8500 0.8700 111,882 -0.04(-4.41%)
Feb 04, 2026 1.000 1.025 0.9001 0.9101 177,619 -0.10(-9.89%)
Feb 03, 2026 1.270 1.270 1.000 1.010 582,994 -0.32(-24.06%)
Feb 02, 2026 1.290 1.480 1.240 1.330 562,372 +0.04(+3.10%)
Jan 30, 2026 1.170 1.315 1.130 1.290 211,003 +0.10(+8.40%)
Jan 29, 2026 1.240 1.250 1.180 1.190 108,893 -0.08(-6.30%)
Jan 28, 2026 1.300 1.306 1.210 1.270 129,335 -0.04(-3.05%)
Jan 27, 2026 1.400 1.415 1.230 1.310 255,193 -0.12(-8.39%)
Jan 26, 2026 1.510 1.570 1.370 1.430 184,891 -0.08(-5.30%)
Jan 23, 2026 1.690 1.710 1.480 1.510 235,074 -0.17(-10.12%)
Jan 22, 2026 1.920 2.170 1.580 1.680 963,406 -0.45(-21.13%)
Jan 21, 2026 2.000 2.160 1.940 2.130 383,205 +0.09(+4.41%)
Jan 20, 2026 1.900 2.220 1.830 2.040 151,696 +0.12(+6.25%)
Jan 16, 2026 1.830 1.920 1.780 1.920 85,865 +0.05(+2.67%)
Jan 15, 2026 1.780 1.870 1.748 1.870 54,397 +0.05(+2.75%)
Jan 14, 2026 1.690 1.820 1.690 1.820 54,431 +0.10(+5.81%)
Jan 13, 2026 1.650 1.730 1.610 1.720 95,439 +0.06(+3.61%)
Jan 12, 2026 1.790 1.808 1.610 1.660 84,458 -0.11(-6.21%)
Jan 09, 2026 2.090 2.220 1.720 1.770 153,727 -0.32(-15.31%)
Jan 08, 2026 2.130 2.260 2.090 2.090 129,738 -0.11(-5.00%)
Jan 07, 2026 2.210 2.283 2.090 2.200 123,118 -0.06(-2.65%)
Jan 06, 2026 2.170 2.400 2.130 2.260 248,197 +0.13(+6.10%)
Jan 05, 2026 2.080 2.190 2.080 2.130 154,429 +0.03(+1.43%)
Jan 02, 2026 2.110 2.210 2.050 2.100 311,130 -0.04(-1.87%)
Dec 31, 2025 2.210 2.340 2.130 2.140 394,577 +0.02(+0.94%)
Dec 30, 2025 2.240 2.560 2.100 2.120 1,138,594 -0.26(-10.92%)
Dec 29, 2025 2.150 2.440 2.150 2.380 1,590,836 +0.18(+8.18%)
Dec 26, 2025 2.160 2.300 2.010 2.200 2,862,106 -0.17(-7.17%)
Dec 24, 2025 1.940 2.950 1.940 2.370 143,192,176 +1.07(+82.31%)
Dec 23, 2025 1.370 1.380 1.290 1.300 964,514 -0.04(-2.99%)
Dec 22, 2025 1.340 1.430 1.340 1.340 26,031 +0.01(+0.75%)
Dec 19, 2025 1.410 1.420 1.330 1.330 17,204 -0.05(-3.62%)
Dec 18, 2025 1.420 1.450 1.380 1.380 14,858 -0.03(-2.13%)
Dec 17, 2025 1.455 1.480 1.410 1.410 17,823 -0.03(-2.08%)
Dec 16, 2025 1.400 1.490 1.400 1.440 19,073 -0.06(-3.99%)
Dec 15, 2025 1.750 1.756 1.478 1.500 33,101 -0.30(-16.67%)
Dec 12, 2025 1.830 1.843 1.700 1.800 16,581 -0.06(-3.23%)
Dec 11, 2025 1.830 1.900 1.730 1.860 57,751 -0.04(-2.11%)
Dec 10, 2025 1.840 1.963 1.790 1.900 18,631 -0.06(-3.06%)
Dec 09, 2025 1.990 2.030 1.930 1.960 37,389 -0.07(-3.45%)
Dec 08, 2025 2.020 2.120 1.948 2.030 101,387 +0.03(+1.50%)
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%)
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.