• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sobr Safe Inc (NQ: SOBR )

    0.1067 -0.0012 (-1.11%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 0.1060 0.1070 0.1000 0.1067 623,977 -0.00(-1.11%)
    Aug 29, 2024 0.1030 0.1080 0.1030 0.1079 483,845 -0.00(-0.09%)
    Aug 28, 2024 0.1100 0.1149 0.1051 0.1080 809,402 -0.00(-3.83%)
    Aug 27, 2024 0.1117 0.1180 0.1050 0.1123 1,428,598 +0.00(+2.74%)
    Aug 26, 2024 0.1147 0.1147 0.1072 0.1093 722,377 -0.00(-0.91%)
    Aug 23, 2024 0.1087 0.1180 0.1087 0.1103 4,171,545 -0.01(-7.93%)
    Aug 22, 2024 0.1212 0.1254 0.1153 0.1198 357,787 -0.01(-4.08%)
    Aug 21, 2024 0.1165 0.1363 0.1036 0.1249 1,344,718 +0.01(+10.04%)
    Aug 20, 2024 0.1192 0.1200 0.1126 0.1135 572,354 -0.01(-4.62%)
    Aug 19, 2024 0.1197 0.1218 0.1120 0.1190 553,948 +0.00(+2.59%)
    Aug 16, 2024 0.1100 0.1188 0.1011 0.1160 1,046,229 +0.01(+9.43%)
    Aug 15, 2024 0.1096 0.1129 0.1024 0.1060 1,060,066 -0.01(-6.19%)
    Aug 14, 2024 0.1270 0.1270 0.1061 0.1130 871,501 -0.01(-7.53%)
    Aug 13, 2024 0.1300 0.1349 0.1217 0.1222 592,437 -0.00(-3.63%)
    Aug 12, 2024 0.1269 0.1277 0.1212 0.1268 209,635 +0.00(+3.76%)
    Aug 09, 2024 0.1287 0.1397 0.1211 0.1222 683,418 -0.01(-7.91%)
    Aug 08, 2024 0.1200 0.1350 0.1210 0.1327 648,444 +0.01(+7.54%)
    Aug 07, 2024 0.1252 0.1289 0.1200 0.1234 193,324 -0.00(-1.36%)
    Aug 06, 2024 0.1155 0.1297 0.1155 0.1251 625,390 +0.01(+8.78%)
    Aug 05, 2024 0.1261 0.1261 0.1060 0.1150 951,654 -0.01(-4.80%)
    Aug 02, 2024 0.1355 0.1397 0.1164 0.1208 1,095,873 -0.01(-10.85%)
    Aug 01, 2024 0.1410 0.1449 0.1350 0.1355 803,214 -0.01(-5.90%)
    Jul 31, 2024 0.1439 0.1495 0.1350 0.1440 1,064,229 +0.00(+2.06%)
    Jul 30, 2024 0.1445 0.1487 0.1390 0.1411 422,231 -0.01(-5.30%)
    Jul 29, 2024 0.1518 0.1528 0.1410 0.1490 754,830 -0.01(-4.55%)
    Jul 26, 2024 0.1592 0.1630 0.1550 0.1561 492,981 -0.00(-2.86%)
    Jul 25, 2024 0.1586 0.1640 0.1500 0.1607 729,753 +0.00(+2.42%)
    Jul 24, 2024 0.1527 0.1700 0.1502 0.1569 1,103,821 +0.01(+3.77%)
    Jul 23, 2024 0.1517 0.1563 0.1460 0.1512 717,981 -0.01(-3.32%)
    Jul 22, 2024 0.1520 0.1690 0.1421 0.1564 2,969,742 +0.00(+2.89%)
    Jul 19, 2024 0.1640 0.1640 0.1426 0.1520 1,135,057 -0.01(-5.00%)
    Jul 18, 2024 0.1716 0.1730 0.1560 0.1600 1,060,764 -0.01(-5.38%)
    Jul 17, 2024 0.1519 0.1760 0.1519 0.1691 3,230,825 +0.01(+9.03%)
    Jul 16, 2024 0.1610 0.1630 0.1522 0.1551 691,046 -0.01(-6.57%)
    Jul 15, 2024 0.1600 0.1660 0.1561 0.1660 1,130,394 -0.01(-4.76%)
    Jul 12, 2024 0.1600 0.1777 0.1501 0.1743 2,717,222 +0.02(+12.96%)
    Jul 11, 2024 0.1460 0.1650 0.1460 0.1543 2,266,179 +0.00(+3.00%)
    Jul 10, 2024 0.1515 0.1540 0.1446 0.1498 1,128,055 -0.00(-0.07%)
    Jul 09, 2024 0.1455 0.1499 0.1406 0.1499 893,337 -0.00(-0.07%)
    Jul 08, 2024 0.1485 0.1520 0.1436 0.1500 1,205,120 +0.00(+0.13%)
    Jul 05, 2024 0.1421 0.1533 0.1421 0.1498 1,334,175 +0.01(+5.57%)
    Jul 03, 2024 0.1475 0.1479 0.1380 0.1419 912,564 -0.00(-2.47%)
    Jul 02, 2024 0.1500 0.1550 0.1382 0.1455 2,171,625 -0.00(-3.00%)
    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.