Skip to main content

Sobr Safe Inc (NQ: SOBR )

5.360 -0.440 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.890 6.108 5.170 5.360 32,275 -0.44(-7.59%)
Oct 31, 2024 5.790 6.010 5.710 5.800 40,016 -0.10(-1.69%)
Oct 30, 2024 6.340 6.650 5.860 5.900 52,816 -0.44(-6.94%)
Oct 29, 2024 6.040 6.480 6.000 6.340 75,741 +0.47(+8.01%)
Oct 28, 2024 6.990 7.280 5.810 5.870 113,849 -1.21(-17.09%)
Oct 25, 2024 8.060 8.150 7.000 7.080 99,468 -0.92(-11.50%)
Oct 24, 2024 9.620 9.814 7.500 8.000 204,696 -1.99(-19.92%)
Oct 23, 2024 9.380 10.36 9.330 9.990 122,339 +0.00(+0.00%)
Oct 22, 2024 10.35 10.80 9.120 9.990 1,422,799 +0.99(+11.00%)
Oct 21, 2024 10.11 10.47 8.370 9.000 314,412 -1.26(-12.28%)
Oct 18, 2024 15.10 19.35 9.450 10.26 6,405,341 +2.31(+29.06%)
Oct 17, 2024 7.510 8.240 7.170 7.950 1,068,939 +0.03(+0.38%)
Oct 16, 2024 7.690 8.080 7.560 7.920 78,946 +0.37(+4.90%)
Oct 15, 2024 6.510 7.840 6.100 7.550 71,101 +0.76(+11.19%)
Oct 14, 2024 6.540 7.182 6.540 6.790 24,356 +0.24(+3.66%)
Oct 11, 2024 6.730 7.200 6.260 6.550 46,375 -0.34(-4.93%)
Oct 10, 2024 6.780 7.314 6.000 6.890 113,815 -0.32(-4.44%)
Oct 09, 2024 6.520 8.610 6.510 7.210 631,917 +0.33(+4.80%)
Oct 08, 2024 8.090 9.400 6.330 6.880 971,491 -3.22(-31.88%)
Oct 07, 2024 3.800 12.43 3.800 10.10 15,770,062 +6.30(+165.79%)
Oct 04, 2024 3.880 7.500 3.700 3.800 1,064,080 -0.60(-13.64%)
Oct 03, 2024 5.830 6.231 3.935 4.400 157,947 -2.00(-31.25%)
Oct 02, 2024 6.150 6.990 5.400 6.400 198,094 -0.97(-13.16%)
Oct 01, 2024 6.589 7.447 6.083 7.370 99,000 +0.97(+15.12%)
Sep 30, 2024 8.800 9.350 6.061 6.402 97,232 -2.62(-29.02%)
Sep 27, 2024 9.075 9.636 8.855 9.020 5,254 -0.30(-3.19%)
Sep 26, 2024 9.460 9.757 9.086 9.317 10,285 -0.33(-3.42%)
Sep 25, 2024 9.900 9.900 9.372 9.647 1,677 -0.51(-4.98%)
Sep 24, 2024 10.12 10.34 9.350 10.15 4,889 -0.08(-0.75%)
Sep 23, 2024 8.921 10.37 8.910 10.23 8,996 +0.47(+4.85%)
Sep 20, 2024 10.58 14.24 8.811 9.757 132,339 -0.73(-6.93%)
Sep 19, 2024 10.55 10.98 10.34 10.48 4,618 +0.25(+2.47%)
Sep 18, 2024 10.91 11.55 9.900 10.23 6,814 -1.10(-9.71%)
Sep 17, 2024 11.11 11.66 10.58 11.33 3,996 +0.71(+6.74%)
Sep 16, 2024 11.84 11.87 10.56 10.62 2,046 -0.89(-7.74%)
Sep 13, 2024 11.55 12.10 11.01 11.51 8,423 -1.29(-10.06%)
Sep 12, 2024 12.21 12.97 12.03 12.79 6,986 +0.35(+2.83%)
Sep 11, 2024 12.10 12.98 11.29 12.44 8,208 +0.75(+6.40%)
Sep 10, 2024 11.21 11.71 10.45 11.69 6,329 +0.80(+7.37%)
Sep 09, 2024 11.75 11.75 9.922 10.89 4,216 -0.42(-3.70%)
Sep 06, 2024 11.92 11.92 11.00 11.31 2,929 -0.37(-3.20%)
Sep 05, 2024 12.08 12.08 11.55 11.68 2,121 -0.33(-2.75%)
Sep 04, 2024 11.40 12.32 11.13 12.01 4,079 +0.26(+2.25%)
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.