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

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

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 3.450 3.490 3.321 3.490 10,545 +0.00(+0.00%)
Sep 30, 2025 3.460 3.490 3.456 3.490 4,599 -0.01(-0.29%)
Sep 29, 2025 3.500 3.520 3.450 3.500 6,931 +0.06(+1.74%)
Sep 26, 2025 3.410 3.440 3.368 3.440 3,223 -0.04(-1.15%)
Sep 25, 2025 3.540 3.570 3.390 3.480 6,320 -0.08(-2.25%)
Sep 24, 2025 3.470 3.560 3.400 3.560 9,452 +0.05(+1.42%)
Sep 23, 2025 3.480 3.530 3.370 3.510 12,795 +0.02(+0.57%)
Sep 22, 2025 3.400 3.490 3.300 3.490 33,714 +0.11(+3.25%)
Sep 19, 2025 3.250 3.380 3.235 3.380 27,676 +0.13(+4.00%)
Sep 18, 2025 3.190 3.290 3.190 3.250 10,056 +0.06(+1.88%)
Sep 17, 2025 3.200 3.313 3.080 3.190 15,700 -0.01(-0.31%)
Sep 16, 2025 3.150 3.241 3.130 3.200 10,220 -0.01(-0.31%)
Sep 15, 2025 3.234 3.310 3.123 3.210 24,340 -0.12(-3.60%)
Sep 12, 2025 3.320 3.470 3.300 3.330 7,624 -0.09(-2.63%)
Sep 11, 2025 3.220 3.490 3.220 3.420 35,298 +0.21(+6.54%)
Sep 10, 2025 3.130 3.280 3.090 3.210 22,817 +0.08(+2.56%)
Sep 09, 2025 3.200 3.290 3.103 3.130 8,940 -0.05(-1.57%)
Sep 08, 2025 3.200 3.300 3.080 3.180 22,761 -0.02(-0.63%)
Sep 05, 2025 3.200 3.241 3.030 3.200 24,809 -0.09(-2.74%)
Sep 04, 2025 3.370 3.370 3.230 3.290 8,272 -0.14(-4.08%)
Sep 03, 2025 3.140 3.430 3.140 3.430 15,536 +0.10(+3.00%)
Sep 02, 2025 3.000 3.340 2.980 3.330 27,568 -0.10(-2.92%)
Aug 29, 2025 3.290 3.430 3.240 3.430 11,433 +0.07(+2.08%)
Aug 28, 2025 3.300 3.460 3.300 3.360 6,715 -0.03(-0.88%)
Aug 27, 2025 3.500 3.500 3.360 3.390 6,230 -0.10(-2.87%)
Aug 26, 2025 3.500 3.500 3.366 3.490 9,861 -0.03(-0.85%)
Aug 25, 2025 3.360 3.590 3.320 3.520 11,677 +0.16(+4.76%)
Aug 22, 2025 3.380 3.470 3.290 3.360 4,598 -0.14(-4.00%)
Aug 21, 2025 3.460 3.567 3.290 3.500 7,968 +0.03(+0.86%)
Aug 20, 2025 3.430 3.540 3.405 3.470 23,063 +0.05(+1.46%)
Aug 19, 2025 3.450 3.590 3.310 3.420 19,408 +0.01(+0.29%)
Aug 18, 2025 3.310 3.580 3.300 3.410 13,508 +0.01(+0.29%)
Aug 15, 2025 3.360 3.430 3.300 3.400 6,019 -0.03(-0.87%)
Aug 14, 2025 3.430 3.520 3.320 3.430 16,977 -0.19(-5.25%)
Aug 13, 2025 3.600 3.750 3.501 3.620 29,583 +0.07(+1.97%)
Aug 12, 2025 3.190 3.630 3.170 3.550 125,044 +0.40(+12.88%)
Aug 11, 2025 3.250 3.250 3.040 3.145 21,128 -0.11(-3.53%)
Aug 08, 2025 3.170 3.377 3.170 3.260 15,348 +0.04(+1.24%)
Aug 07, 2025 3.440 3.450 3.190 3.220 35,094 -0.35(-9.80%)
Aug 06, 2025 3.580 3.580 3.320 3.570 56,110 -0.11(-2.99%)
Aug 05, 2025 3.830 3.830 3.560 3.680 21,640 -0.11(-2.90%)
Aug 04, 2025 3.610 3.810 3.610 3.790 60,657 +0.12(+3.27%)
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.