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 )

0.6089 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.6400 0.6400 0.5800 0.6089 361,589 -0.02(-3.50%)
Mar 12, 2025 0.6500 0.6670 0.6201 0.6310 460,538 -0.03(-4.98%)
Mar 11, 2025 0.5800 0.8109 0.5800 0.6641 2,199,208 +0.08(+13.83%)
Mar 10, 2025 0.6560 0.6699 0.5585 0.5834 973,457 -0.07(-11.07%)
Mar 07, 2025 0.6555 0.8200 0.6455 0.6560 1,530,939 -0.01(-2.07%)
Mar 06, 2025 0.6800 0.9600 0.6051 0.6699 9,266,422 +0.00(+0.51%)
Mar 05, 2025 0.4601 0.7750 0.4505 0.6665 10,603,066 +0.20(+42.38%)
Mar 04, 2025 0.5100 0.5200 0.4040 0.4681 2,310,500 -0.09(-16.69%)
Mar 03, 2025 0.7600 0.7700 0.4300 0.5619 2,847,156 -0.20(-26.07%)
Feb 28, 2025 0.7900 0.7900 0.7100 0.7600 1,830,158 -0.07(-8.42%)
Feb 27, 2025 0.8800 0.8887 0.8049 0.8299 1,166,290 -0.05(-5.19%)
Feb 26, 2025 0.9200 0.9400 0.8500 0.8753 1,648,541 -0.03(-3.81%)
Feb 25, 2025 0.9800 1.000 0.8701 0.9100 2,831,446 -0.12(-11.65%)
Feb 24, 2025 1.080 1.090 0.9525 1.030 2,889,896 -0.09(-8.04%)
Feb 21, 2025 1.110 1.160 1.020 1.120 5,597,265 +0.10(+9.80%)
Feb 20, 2025 1.130 1.190 1.010 1.020 13,285,977 -0.03(-2.86%)
Feb 19, 2025 0.9790 1.050 0.8600 1.050 6,215,804 +0.00(+0.00%)
Feb 18, 2025 1.310 1.420 1.000 1.050 37,064,620 +0.00(+0.00%)
Feb 14, 2025 0.9500 1.120 0.8888 1.050 7,713,112 +0.19(+22.52%)
Feb 13, 2025 0.8499 0.8761 0.8400 0.8570 578,504 -0.00(-0.33%)
Feb 12, 2025 0.8800 0.8895 0.8400 0.8598 436,946 -0.01(-0.72%)
Feb 11, 2025 0.8600 0.8997 0.8601 0.8660 523,399 -0.02(-2.30%)
Feb 10, 2025 0.8400 0.9485 0.8352 0.8864 1,207,237 +0.04(+5.27%)
Feb 07, 2025 0.8800 0.8999 0.8293 0.8420 674,355 -0.05(-5.39%)
Feb 06, 2025 0.9100 0.9373 0.8710 0.8900 672,686 -0.01(-1.12%)
Feb 05, 2025 0.9000 0.9294 0.8800 0.9001 411,231 -0.02(-1.96%)
Feb 04, 2025 0.9000 0.9800 0.8902 0.9181 1,154,260 -0.02(-2.33%)
Feb 03, 2025 0.8900 0.9700 0.8700 0.9400 1,186,467 -0.01(-1.05%)
Jan 31, 2025 1.010 1.010 0.9448 0.9500 577,528 -0.06(-5.94%)
Jan 30, 2025 0.9400 1.050 0.9422 1.010 1,714,377 +0.05(+5.65%)
Jan 29, 2025 0.9200 1.120 0.8900 0.9560 4,916,089 +0.07(+7.42%)
Jan 28, 2025 0.9170 0.9257 0.8606 0.8900 632,561 -0.03(-3.63%)
Jan 27, 2025 0.9600 0.9798 0.9000 0.9235 1,237,447 -0.07(-7.09%)
Jan 24, 2025 0.9600 1.170 0.9200 0.9940 5,208,766 +0.02(+2.47%)
Jan 23, 2025 0.9400 1.010 0.9299 0.9700 1,484,855 -0.07(-6.73%)
Jan 22, 2025 0.8418 1.100 0.8400 1.040 4,783,071 +0.16(+18.18%)
Jan 21, 2025 0.8800 0.9200 0.8150 0.8800 1,569,366 -0.06(-6.38%)
Jan 17, 2025 0.9498 0.9999 0.8800 0.9400 3,387,574 -0.10(-9.62%)
Jan 16, 2025 1.140 1.250 0.9600 1.040 54,307,464 +0.15(+16.85%)
Jan 15, 2025 0.8200 0.9957 0.8202 0.8900 3,898,422 +0.07(+7.88%)
Jan 14, 2025 0.8200 0.8699 0.8000 0.8250 436,617 -0.00(-0.06%)
Jan 13, 2025 0.8892 0.9000 0.7900 0.8255 1,440,054 -0.11(-12.18%)
Jan 10, 2025 0.9800 1.000 0.9131 0.9400 1,085,544 -0.07(-6.93%)
Jan 08, 2025 1.060 1.070 0.9802 1.010 1,257,230 -0.07(-6.48%)
Jan 07, 2025 1.030 1.160 0.9809 1.080 1,777,953 +0.11(+11.24%)
Jan 06, 2025 1.080 1.080 0.9150 0.9709 1,879,996 -0.11(-10.10%)
Jan 03, 2025 1.120 1.150 1.020 1.080 1,321,359 -0.08(-6.90%)
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 and Conditions.