Sobr Safe Inc (NQ: SOBR )

3.800 -0.600 (-13.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 11.66 12.20 11.00 11.75 5,491 +0.01(+0.09%)
Aug 30, 2024 11.66 11.77 11.00 11.74 5,672 -0.13(-1.11%)
Aug 29, 2024 11.33 11.88 11.33 11.87 4,398 -0.01(-0.09%)
Aug 28, 2024 12.10 12.64 11.56 11.88 7,358 -0.47(-3.83%)
Aug 27, 2024 12.29 12.98 11.55 12.35 12,987 +0.33(+2.74%)
Aug 26, 2024 12.62 12.62 11.79 12.02 6,567 -0.11(-0.91%)
Aug 23, 2024 11.96 12.98 11.96 12.13 37,923 -1.05(-7.93%)
Aug 22, 2024 13.33 13.79 12.68 13.18 3,252 -0.56(-4.08%)
Aug 21, 2024 12.81 14.99 11.40 13.74 12,224 +1.25(+10.04%)
Aug 20, 2024 13.11 13.20 12.39 12.48 5,203 -0.61(-4.62%)
Aug 19, 2024 13.17 13.40 12.32 13.09 5,035 +0.33(+2.59%)
Aug 16, 2024 12.10 13.20 11.12 12.76 9,511 +1.10(+9.43%)
Aug 15, 2024 12.06 12.42 11.26 11.66 9,636 -0.77(-6.19%)
Aug 14, 2024 13.97 13.97 11.67 12.43 7,922 -1.01(-7.53%)
Aug 13, 2024 14.30 14.84 13.39 13.44 5,385 -0.51(-3.63%)
Aug 12, 2024 13.96 14.05 13.33 13.95 1,905 +0.51(+3.76%)
Aug 09, 2024 14.16 15.37 13.32 13.44 6,212 -1.15(-7.91%)
Aug 08, 2024 13.20 14.85 13.31 14.60 5,894 +1.02(+7.54%)
Aug 07, 2024 13.77 14.18 13.20 13.57 1,757 -0.19(-1.36%)
Aug 06, 2024 12.71 14.27 12.71 13.76 5,685 +1.11(+8.78%)
Aug 05, 2024 13.87 13.87 11.66 12.65 8,651 -0.64(-4.80%)
Aug 02, 2024 14.90 15.37 12.80 13.29 9,962 -1.62(-10.85%)
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.