Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sobr Safe Inc (NQ: SOBR )

0.1251 +0.0101 (+8.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 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%)
Jul 01, 2024 0.1523 0.1700 0.1451 0.1500 2,487,002 +0.00(+2.18%)
Jun 28, 2024 0.1350 0.1610 0.1350 0.1468 3,757,942 -0.01(-3.42%)
Jun 27, 2024 0.1330 0.2399 0.1300 0.1520 65,604,220 +0.01(+9.35%)
Jun 26, 2024 0.1460 0.1500 0.1280 0.1390 3,514,979 -0.01(-7.33%)
Jun 25, 2024 0.1623 0.1659 0.1450 0.1500 4,936,115 -0.02(-12.79%)
Jun 24, 2024 0.2039 0.2070 0.1615 0.1720 18,108,370 -0.00(-2.60%)
Jun 21, 2024 0.1910 0.2073 0.1766 0.1766 1,207,789 -0.02(-10.94%)
Jun 20, 2024 0.2160 0.2167 0.1825 0.1983 1,225,527 -0.01(-3.69%)
Jun 18, 2024 0.1937 0.2085 0.1822 0.2059 1,510,399 +0.01(+3.78%)
Jun 17, 2024 0.2086 0.2234 0.1902 0.1984 1,624,998 -0.02(-10.79%)
Jun 14, 2024 0.2329 0.2600 0.2038 0.2224 1,639,236 -0.00(-0.45%)
Jun 13, 2024 0.2578 0.2578 0.2103 0.2234 1,859,214 -0.03(-10.43%)
Jun 12, 2024 0.2520 0.2556 0.2341 0.2494 1,502,824 -0.01(-3.74%)
Jun 11, 2024 0.2702 0.2722 0.2400 0.2591 1,385,848 -0.02(-7.73%)
Jun 10, 2024 0.3026 0.3081 0.2650 0.2808 1,676,716 -0.03(-9.42%)
Jun 07, 2024 0.3200 0.3298 0.2881 0.3100 2,459,530 -0.01(-3.73%)
Jun 06, 2024 0.3402 0.3600 0.3102 0.3220 4,988,647 -0.01(-2.10%)
Jun 05, 2024 0.3500 0.3849 0.3074 0.3289 11,003,777 -0.13(-28.50%)
Jun 04, 2024 0.4524 0.7400 0.4320 0.4600 267,782,272 +0.20(+74.57%)
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.