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)

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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 4.970 401,819 -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 +0.00(+0.00%)
Apr 04, 2025 3.210 6.800 3.050 4.890 1,275,545 +1.42(+40.88%)
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%)
Apr 01, 2025 4.835 4.898 4.307 4.700 43,114 +0.02(+0.45%)
Mar 31, 2025 4.700 4.745 4.558 4.679 25,863 -0.11(-2.28%)
Mar 28, 2025 5.189 5.200 4.561 4.788 35,725 -0.39(-7.48%)
Mar 27, 2025 5.606 5.705 5.024 5.175 52,804 -0.42(-7.59%)
Mar 26, 2025 5.778 5.876 5.502 5.600 18,438 -0.29(-4.99%)
Mar 25, 2025 6.099 6.099 5.400 5.894 51,752 -0.29(-4.63%)
Mar 24, 2025 6.428 6.500 6.000 6.180 54,224 -0.22(-3.38%)
Mar 21, 2025 5.700 6.450 5.600 6.396 85,130 +0.83(+14.85%)
Mar 20, 2025 5.710 5.998 5.416 5.569 32,810 -0.13(-2.25%)
Mar 19, 2025 5.589 6.086 5.500 5.697 42,382 +0.01(+0.12%)
Mar 18, 2025 6.000 6.000 5.550 5.690 58,242 -0.38(-6.26%)
Mar 17, 2025 6.400 6.582 6.000 6.070 36,481 -0.28(-4.47%)
Mar 14, 2025 6.100 6.898 5.822 6.354 35,358 +0.26(+4.35%)
Mar 13, 2025 6.400 6.400 5.800 6.089 36,158 -0.22(-3.50%)
Mar 12, 2025 6.500 6.670 6.201 6.310 46,053 -0.33(-4.98%)
Mar 11, 2025 5.800 8.109 5.800 6.641 219,920 +0.81(+13.83%)
Mar 10, 2025 6.560 6.699 5.585 5.834 97,345 -0.73(-11.07%)
Mar 07, 2025 6.555 8.200 6.455 6.560 153,093 -0.14(-2.07%)
Mar 06, 2025 6.800 9.600 6.051 6.699 926,642 +0.03(+0.51%)
Mar 05, 2025 4.600 7.750 4.505 6.665 1,056,558 +1.98(+42.38%)
Mar 04, 2025 5.100 5.200 4.040 4.681 231,050 -0.94(-16.69%)
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.