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)

3.670 -0.230 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 3.815 3.850 3.570 3.670 45,377 -0.23(-5.90%)
Jul 31, 2025 3.990 3.996 3.826 3.900 16,867 -0.18(-4.41%)
Jul 30, 2025 3.980 4.099 3.860 4.080 28,151 +0.02(+0.49%)
Jul 29, 2025 4.390 4.390 3.940 4.060 44,980 -0.23(-5.36%)
Jul 28, 2025 4.270 4.380 4.231 4.290 23,855 -0.09(-2.05%)
Jul 25, 2025 4.280 4.390 4.257 4.380 28,435 +0.05(+1.15%)
Jul 24, 2025 4.410 4.450 4.220 4.330 33,363 -0.04(-0.92%)
Jul 23, 2025 4.280 4.500 4.060 4.370 81,852 +0.08(+1.86%)
Jul 22, 2025 4.160 4.370 3.950 4.290 78,661 +0.05(+1.18%)
Jul 21, 2025 4.210 4.480 4.048 4.240 91,083 +0.14(+3.41%)
Jul 18, 2025 3.960 4.130 3.916 4.100 86,664 +0.10(+2.50%)
Jul 17, 2025 3.950 4.060 3.870 4.000 57,097 +0.05(+1.27%)
Jul 16, 2025 4.090 4.149 3.810 3.950 184,216 -0.32(-7.49%)
Jul 15, 2025 4.260 4.400 4.020 4.270 95,314 -0.07(-1.61%)
Jul 14, 2025 4.800 4.800 4.300 4.340 172,008 -0.39(-8.25%)
Jul 11, 2025 4.230 5.280 4.220 4.730 571,629 +0.37(+8.36%)
Jul 10, 2025 4.130 4.715 3.740 4.365 704,132 -0.38(-7.91%)
Jul 09, 2025 4.840 5.290 4.102 4.740 25,913,496 +1.37(+40.65%)
Jul 08, 2025 2.820 3.490 2.816 3.370 8,236,374 +0.56(+19.93%)
Jul 07, 2025 3.010 3.020 2.670 2.810 49,085 -0.16(-5.39%)
Jul 03, 2025 3.000 3.107 2.970 2.970 13,519 -0.03(-1.00%)
Jul 02, 2025 3.155 3.155 2.910 3.000 38,895 -0.18(-5.66%)
Jul 01, 2025 2.950 3.240 2.950 3.180 63,461 +0.29(+10.03%)
Jun 30, 2025 2.820 2.980 2.811 2.890 20,076 +0.05(+1.76%)
Jun 27, 2025 2.900 2.900 2.745 2.840 19,734 +0.02(+0.71%)
Jun 26, 2025 2.860 2.880 2.720 2.820 21,579 +0.02(+0.71%)
Jun 25, 2025 2.960 3.000 2.775 2.800 23,961 -0.12(-4.11%)
Jun 24, 2025 2.950 3.000 2.850 2.920 14,440 -0.02(-0.68%)
Jun 23, 2025 2.950 3.031 2.815 2.940 34,508 -0.07(-2.33%)
Jun 20, 2025 3.350 3.369 3.010 3.010 23,233 -0.34(-10.15%)
Jun 18, 2025 3.282 3.350 3.143 3.350 30,532 +0.06(+1.82%)
Jun 17, 2025 3.340 3.390 3.060 3.290 22,649 +0.11(+3.46%)
Jun 16, 2025 3.150 3.380 3.036 3.180 25,346 -0.01(-0.31%)
Jun 13, 2025 3.330 3.340 3.050 3.190 14,842 -0.26(-7.54%)
Jun 12, 2025 3.600 3.649 3.400 3.450 15,339 -0.07(-1.99%)
Jun 11, 2025 3.520 3.574 3.440 3.520 16,476 -0.12(-3.30%)
Jun 10, 2025 3.820 3.820 3.615 3.640 23,636 -0.13(-3.45%)
Jun 09, 2025 3.690 3.830 3.551 3.770 53,941 +0.10(+2.72%)
Jun 06, 2025 3.600 3.680 3.475 3.670 29,339 +0.11(+3.09%)
Jun 05, 2025 3.340 3.590 3.315 3.560 51,877 +0.18(+5.33%)
Jun 04, 2025 3.320 3.640 3.290 3.380 98,400 +0.05(+1.50%)
Jun 03, 2025 3.130 3.330 3.116 3.330 32,084 +0.19(+6.05%)
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 following
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.