Skip to main content

Sobr Safe Inc (NQ: SOBR )

0.2604 +0.0045 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.2600 0.2980 0.2600 0.2604 79,949 +0.00(+1.76%)
Apr 18, 2024 0.2690 0.2929 0.2517 0.2559 69,525 +0.01(+2.20%)
Apr 17, 2024 0.2519 0.3389 0.2500 0.2504 142,941 -0.00(-0.60%)
Apr 16, 2024 0.3045 0.3045 0.2350 0.2519 232,204 -0.05(-16.67%)
Apr 15, 2024 0.3402 0.3450 0.3000 0.3023 76,968 -0.03(-8.95%)
Apr 12, 2024 0.3500 0.3800 0.3300 0.3320 97,422 -0.02(-5.14%)
Apr 11, 2024 0.3610 0.3780 0.3450 0.3500 94,300 -0.01(-2.78%)
Apr 10, 2024 0.3550 0.3700 0.3300 0.3600 90,243 -0.00(-0.28%)
Apr 09, 2024 0.3300 0.3700 0.3211 0.3610 145,030 +0.03(+9.39%)
Apr 08, 2024 0.3210 0.3401 0.3210 0.3300 104,713 +0.00(+0.43%)
Apr 05, 2024 0.3100 0.3365 0.3001 0.3286 72,810 +0.02(+5.42%)
Apr 04, 2024 0.3286 0.3286 0.3062 0.3117 45,002 -0.00(-0.70%)
Apr 03, 2024 0.3100 0.3173 0.3000 0.3139 111,060 -0.00(-0.41%)
Apr 02, 2024 0.3200 0.3299 0.2870 0.3152 317,291 -0.01(-1.56%)
Apr 01, 2024 0.4200 0.4200 0.2868 0.3202 711,258 -0.09(-21.90%)
Mar 28, 2024 0.4450 0.4695 0.4008 0.4100 248,359 -0.09(-18.00%)
Mar 27, 2024 0.4287 0.5400 0.4000 0.5000 1,016,160 +0.07(+16.63%)
Mar 26, 2024 0.4422 0.4500 0.4110 0.4287 43,813 -0.02(-4.31%)
Mar 25, 2024 0.4110 0.4500 0.3853 0.4480 168,216 +0.05(+11.72%)
Mar 22, 2024 0.4213 0.4400 0.4009 0.4010 64,628 -0.02(-4.75%)
Mar 21, 2024 0.4400 0.4400 0.4003 0.4210 40,159 +0.00(+0.24%)
Mar 20, 2024 0.4100 0.4400 0.4001 0.4200 43,645 +0.02(+5.00%)
Mar 19, 2024 0.4000 0.4341 0.4000 0.4000 161,401 -0.04(-9.30%)
Mar 18, 2024 0.4894 0.4894 0.4303 0.4410 82,224 -0.01(-2.22%)
Mar 15, 2024 0.4640 0.5000 0.4412 0.4510 77,292 -0.01(-3.01%)
Mar 14, 2024 0.5130 0.5130 0.4500 0.4650 94,889 -0.06(-10.95%)
Mar 13, 2024 0.5200 0.5600 0.5200 0.5222 84,996 +0.00(+0.42%)
Mar 12, 2024 0.5520 0.6000 0.5101 0.5200 197,387 -0.05(-8.71%)
Mar 11, 2024 0.5995 0.6199 0.5696 0.5696 75,050 -0.01(-1.79%)
Mar 08, 2024 0.5700 0.6000 0.5535 0.5800 68,668 -0.01(-2.14%)
Mar 07, 2024 0.5999 0.5999 0.5600 0.5927 61,628 -0.00(-0.69%)
Mar 06, 2024 0.6100 0.6323 0.5900 0.5968 21,301 -0.00(-0.52%)
Mar 05, 2024 0.6050 0.6399 0.5813 0.5999 17,331 -0.02(-3.24%)
Mar 04, 2024 0.6100 0.6425 0.6050 0.6200 20,086 -0.00(-0.78%)
Mar 01, 2024 0.6416 0.6700 0.6100 0.6249 29,611 +0.00(+0.53%)
Feb 29, 2024 0.6200 0.6400 0.6050 0.6216 30,956 +0.02(+2.57%)
Feb 28, 2024 0.6200 0.6301 0.6001 0.6060 42,492 -0.03(-4.54%)
Feb 27, 2024 0.6700 0.6800 0.6253 0.6348 28,036 -0.02(-2.35%)
Feb 26, 2024 0.6400 0.6800 0.6220 0.6501 23,194 +0.01(+1.58%)
Feb 23, 2024 0.6900 0.6900 0.6200 0.6400 30,692 -0.01(-0.93%)
Feb 22, 2024 0.6700 0.6930 0.6460 0.6460 20,408 -0.02(-3.58%)
Feb 21, 2024 0.7000 0.7100 0.6497 0.6700 40,507 -0.03(-4.29%)
Feb 20, 2024 0.7068 0.7400 0.6601 0.7000 67,381 +0.01(+1.45%)
Feb 16, 2024 0.7000 0.7400 0.6900 0.6900 63,370 -0.01(-1.48%)
Feb 15, 2024 0.7003 0.7497 0.7003 0.7004 22,615 -0.04(-5.35%)
Feb 14, 2024 0.7275 0.7498 0.7000 0.7400 50,415 +0.03(+3.64%)
Feb 13, 2024 0.7200 0.7375 0.6901 0.7140 28,390 -0.01(-0.86%)
Feb 12, 2024 0.6700 0.7400 0.6301 0.7202 43,528 +0.03(+4.38%)
Feb 09, 2024 0.6900 0.7000 0.6169 0.6900 88,247 -0.01(-1.43%)
Feb 08, 2024 0.7450 0.7450 0.7000 0.7000 16,285 -0.02(-2.64%)
Feb 07, 2024 0.6879 0.7190 0.6879 0.7190 21,151 +0.02(+2.54%)
Feb 06, 2024 0.7800 0.7800 0.6499 0.7012 61,355 -0.07(-8.94%)
Feb 05, 2024 0.7800 0.7822 0.7000 0.7700 118,282 +0.04(+5.48%)
Feb 02, 2024 0.7000 0.7948 0.6700 0.7300 202,570 +0.07(+10.44%)
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.