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

SOBR Safe, Inc. - Common Stock (NQ:SOBR)

3.120 -0.130 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.950 3.120 2.910 3.120 54,387 -0.13(-4.00%)
May 29, 2025 3.320 3.320 3.136 3.250 37,377 +0.07(+2.20%)
May 28, 2025 3.080 3.250 3.061 3.180 60,879 +0.05(+1.60%)
May 27, 2025 2.950 3.220 2.880 3.130 109,799 +0.09(+2.96%)
May 23, 2025 3.110 3.500 2.990 3.040 522,629 +0.12(+4.11%)
May 22, 2025 3.020 3.030 2.800 2.920 2,338,212 -0.09(-2.99%)
May 21, 2025 3.090 3.235 2.910 3.010 26,034 -0.16(-5.05%)
May 20, 2025 3.090 3.292 3.030 3.170 32,065 +0.05(+1.60%)
May 19, 2025 3.060 3.127 2.985 3.120 23,116 -0.02(-0.64%)
May 16, 2025 3.180 3.300 3.050 3.140 17,871 -0.01(-0.32%)
May 15, 2025 3.200 3.200 3.046 3.150 19,171 -0.15(-4.55%)
May 14, 2025 3.280 3.300 3.180 3.300 28,929 -0.08(-2.22%)
May 13, 2025 3.420 3.510 3.290 3.375 26,831 -0.06(-1.89%)
May 12, 2025 3.380 3.482 3.180 3.440 39,257 +0.14(+4.24%)
May 09, 2025 3.370 3.435 3.223 3.300 16,545 -0.10(-2.94%)
May 08, 2025 2.960 3.440 2.960 3.400 48,868 +0.46(+15.65%)
May 07, 2025 3.360 3.360 2.900 2.940 67,635 -0.51(-14.78%)
May 06, 2025 3.480 3.570 3.290 3.450 40,752 -0.05(-1.43%)
May 05, 2025 3.500 3.650 3.500 3.500 19,435 -0.14(-3.85%)
May 02, 2025 3.630 3.840 3.566 3.640 33,134 -0.01(-0.27%)
May 01, 2025 3.290 3.790 3.290 3.650 72,824 +0.30(+9.12%)
Apr 30, 2025 3.300 3.450 3.150 3.345 71,415 +0.05(+1.36%)
Apr 29, 2025 3.290 3.390 3.200 3.300 28,745 -0.02(-0.60%)
Apr 28, 2025 3.600 3.820 3.281 3.320 61,831 -0.28(-7.78%)
Apr 25, 2025 3.380 3.700 3.160 3.600 92,800 +0.21(+6.19%)
Apr 24, 2025 3.250 3.440 3.200 3.390 33,923 +0.14(+4.31%)
Apr 23, 2025 3.300 3.400 2.930 3.250 58,501 -0.05(-1.52%)
Apr 22, 2025 3.150 3.360 3.000 3.300 137,305 +0.11(+3.45%)
Apr 21, 2025 3.430 3.554 3.000 3.190 88,343 -0.37(-10.39%)
Apr 17, 2025 3.840 3.850 3.330 3.560 77,043 -0.28(-7.29%)
Apr 16, 2025 4.240 4.275 3.735 3.840 55,423 -0.37(-8.79%)
Apr 15, 2025 4.370 4.465 4.030 4.210 99,147 -0.38(-8.28%)
Apr 14, 2025 4.580 4.700 4.275 4.590 90,243 +0.05(+1.10%)
Apr 11, 2025 5.030 5.100 4.512 4.540 104,891 -0.57(-11.15%)
Apr 10, 2025 4.860 5.800 4.850 5.110 237,666 +0.14(+2.82%)
Apr 09, 2025 4.630 5.650 4.510 4.970 402,870 -0.14(-2.74%)
Apr 08, 2025 5.640 7.700 4.720 5.110 6,866,925 +0.22(+4.50%)
Apr 07, 2025 3.850 5.400 3.790 4.890 1,306,590 -0.04(-0.81%)
Apr 04, 2025 3.210 6.800 3.050 4.930 1,275,545 +1.46(+42.03%)
Apr 03, 2025 3.800 4.050 3.350 3.471 90,646 -0.83(-19.28%)
Apr 02, 2025 4.510 5.800 2.410 4.300 454,337 -0.40(-8.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.