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)

0.5240 +0.0040 (+0.77%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5400 0.5450 0.5200 0.5201 92,182 -0.02(-3.86%)
Apr 09, 2026 0.5600 0.6180 0.5361 0.5410 357,439 -0.02(-3.43%)
Apr 08, 2026 0.5627 0.5959 0.5600 0.5602 28,387 +0.00(+0.88%)
Apr 07, 2026 0.5600 0.5679 0.5391 0.5553 51,040 +0.01(+0.96%)
Apr 06, 2026 0.5500 0.5900 0.5470 0.5500 33,837 +0.00(+0.55%)
Apr 02, 2026 0.5200 0.5659 0.5126 0.5470 52,715 -0.01(-2.32%)
Apr 01, 2026 0.5220 0.5700 0.5190 0.5600 69,928 +0.06(+11.78%)
Mar 31, 2026 0.5390 0.5390 0.4750 0.5010 157,189 -0.02(-4.61%)
Mar 30, 2026 0.6817 0.6817 0.4750 0.5252 484,543 -0.17(-23.99%)
Mar 27, 2026 0.7801 0.7850 0.5840 0.6910 480,048 -0.11(-13.63%)
Mar 26, 2026 0.8000 0.8500 0.7938 0.8000 44,098 -0.05(-5.78%)
Mar 25, 2026 0.8000 0.8491 0.7701 0.8491 150,289 +0.08(+9.89%)
Mar 24, 2026 0.7949 0.8175 0.7727 0.7727 62,473 -0.06(-7.68%)
Mar 23, 2026 0.8400 0.8400 0.8029 0.8370 53,840 -0.02(-2.11%)
Mar 20, 2026 0.8484 0.8600 0.7936 0.8550 55,134 +0.03(+3.85%)
Mar 19, 2026 0.9629 0.9629 0.8000 0.8233 139,747 -0.14(-14.68%)
Mar 18, 2026 0.8903 1.000 0.8850 0.9649 137,365 +0.02(+1.68%)
Mar 17, 2026 0.8318 0.9900 0.8240 0.9490 231,703 +0.10(+11.92%)
Mar 16, 2026 0.8549 0.9432 0.7907 0.8479 143,515 +0.00(+0.07%)
Mar 13, 2026 0.8670 1.030 0.7746 0.8473 440,538 -0.02(-2.36%)
Mar 12, 2026 0.8000 0.9005 0.7700 0.8678 68,163 +0.06(+7.07%)
Mar 11, 2026 0.7714 0.8899 0.7692 0.8105 326,939 +0.05(+6.93%)
Mar 10, 2026 0.7280 0.7774 0.7100 0.7580 38,660 +0.03(+3.82%)
Mar 09, 2026 0.7180 0.7497 0.7000 0.7301 30,256 +0.01(+0.70%)
Mar 06, 2026 0.7351 0.7499 0.7158 0.7250 36,012 -0.03(-3.33%)
Mar 05, 2026 0.7040 0.7702 0.6901 0.7500 136,856 +0.03(+4.40%)
Mar 04, 2026 0.6950 0.7489 0.6700 0.7184 124,249 +0.02(+2.78%)
Mar 03, 2026 0.7060 0.7551 0.6901 0.6990 115,745 -0.03(-4.31%)
Mar 02, 2026 0.7100 0.7409 0.6863 0.7305 121,649 -0.00(-0.48%)
Feb 27, 2026 0.8016 0.8016 0.7301 0.7340 148,710 -0.08(-10.27%)
Feb 26, 2026 0.8400 0.8442 0.7501 0.8180 215,545 +0.01(+0.99%)
Feb 25, 2026 0.7400 0.8580 0.7200 0.8100 501,117 +0.06(+8.00%)
Feb 24, 2026 0.7583 0.7699 0.7386 0.7500 96,904 +0.01(+1.93%)
Feb 23, 2026 0.7550 0.7644 0.6629 0.7358 268,859 -0.03(-4.06%)
Feb 20, 2026 0.8200 0.8200 0.7589 0.7669 63,291 -0.04(-4.73%)
Feb 19, 2026 0.8175 0.8175 0.7710 0.8050 57,134 +0.02(+2.42%)
Feb 18, 2026 0.8300 0.8813 0.7699 0.7860 391,178 +0.02(+2.09%)
Feb 17, 2026 0.8000 0.8279 0.7545 0.7699 74,110 -0.01(-1.56%)
Feb 13, 2026 0.7810 0.8277 0.7726 0.7821 55,235 -0.02(-2.29%)
Feb 12, 2026 0.8500 0.8519 0.7887 0.8004 67,861 -0.04(-4.43%)
Feb 11, 2026 0.8800 0.8950 0.8163 0.8375 57,559 -0.04(-4.13%)
Feb 10, 2026 0.8900 0.9130 0.8500 0.8736 50,670 -0.00(-0.34%)
Feb 09, 2026 0.8700 0.9047 0.8401 0.8766 102,172 +0.01(+0.71%)
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%)
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.