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

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

3.670 -0.230 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.815 3.850 3.570 3.670 45,377 -0.23(-5.90%)
Jul 31, 2025 3.990 3.996 3.826 3.900 16,867 -0.18(-4.41%)
Jul 30, 2025 3.980 4.099 3.860 4.080 28,151 +0.02(+0.49%)
Jul 29, 2025 4.390 4.390 3.940 4.060 44,980 -0.23(-5.36%)
Jul 28, 2025 4.270 4.380 4.231 4.290 23,855 -0.09(-2.05%)
Jul 25, 2025 4.280 4.390 4.257 4.380 28,435 +0.05(+1.15%)
Jul 24, 2025 4.410 4.450 4.220 4.330 33,363 -0.04(-0.92%)
Jul 23, 2025 4.280 4.500 4.060 4.370 81,852 +0.08(+1.86%)
Jul 22, 2025 4.160 4.370 3.950 4.290 78,661 +0.05(+1.18%)
Jul 21, 2025 4.210 4.480 4.048 4.240 91,083 +0.14(+3.41%)
Jul 18, 2025 3.960 4.130 3.916 4.100 86,664 +0.10(+2.50%)
Jul 17, 2025 3.950 4.060 3.870 4.000 57,097 +0.05(+1.27%)
Jul 16, 2025 4.090 4.149 3.810 3.950 184,216 -0.32(-7.49%)
Jul 15, 2025 4.260 4.400 4.020 4.270 95,314 -0.07(-1.61%)
Jul 14, 2025 4.800 4.800 4.300 4.340 172,008 -0.39(-8.25%)
Jul 11, 2025 4.230 5.280 4.220 4.730 571,629 +0.37(+8.36%)
Jul 10, 2025 4.130 4.715 3.740 4.365 704,132 -0.38(-7.91%)
Jul 09, 2025 4.840 5.290 4.102 4.740 25,913,496 +1.37(+40.65%)
Jul 08, 2025 2.820 3.490 2.816 3.370 8,236,374 +0.56(+19.93%)
Jul 07, 2025 3.010 3.020 2.670 2.810 49,085 -0.16(-5.39%)
Jul 03, 2025 3.000 3.107 2.970 2.970 13,519 +0.01(+0.34%)
Jul 02, 2025 3.155 3.155 2.910 2.960 38,895 -0.22(-6.92%)
Jul 01, 2025 2.950 3.240 2.950 3.180 63,461 +0.29(+10.03%)
Jun 30, 2025 2.820 2.980 2.811 2.890 20,076 +0.05(+1.76%)
Jun 27, 2025 2.900 2.900 2.745 2.840 19,734 +0.02(+0.71%)
Jun 26, 2025 2.860 2.880 2.720 2.820 21,579 +0.02(+0.71%)
Jun 25, 2025 2.960 3.000 2.775 2.800 23,961 -0.12(-4.11%)
Jun 24, 2025 2.950 3.000 2.850 2.920 14,440 -0.02(-0.68%)
Jun 23, 2025 2.950 3.031 2.815 2.940 34,508 -0.07(-2.33%)
Jun 20, 2025 3.350 3.369 3.010 3.010 23,233 -0.34(-10.15%)
Jun 18, 2025 3.282 3.350 3.143 3.350 30,532 +0.06(+1.82%)
Jun 17, 2025 3.340 3.390 3.060 3.290 22,649 +0.11(+3.46%)
Jun 16, 2025 3.150 3.380 3.036 3.180 25,346 -0.01(-0.31%)
Jun 13, 2025 3.330 3.340 3.050 3.190 14,842 -0.26(-7.54%)
Jun 12, 2025 3.600 3.649 3.400 3.450 15,339 -0.07(-1.99%)
Jun 11, 2025 3.520 3.574 3.440 3.520 16,476 -0.12(-3.30%)
Jun 10, 2025 3.820 3.820 3.615 3.640 23,636 -0.13(-3.45%)
Jun 09, 2025 3.690 3.830 3.551 3.770 53,941 +0.10(+2.72%)
Jun 06, 2025 3.600 3.680 3.475 3.670 29,339 +0.11(+3.09%)
Jun 05, 2025 3.340 3.590 3.315 3.560 51,877 +0.18(+5.33%)
Jun 04, 2025 3.320 3.640 3.290 3.380 98,400 +0.05(+1.50%)
Jun 03, 2025 3.130 3.330 3.116 3.330 32,084 +0.19(+6.05%)
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.