NasdaqCM - Delayed Quote USD

SOBR Safe, Inc. (SOBR)

0.3100 -0.0120 (-3.73%)
At close: June 7 at 4:00 PM EDT
0.2882 -0.02 (-7.03%)
After hours: June 7 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.3200 0.3300 0.2880 0.3100 0.3100 2,338,400
Jun 6, 2024 0.3400 0.3600 0.3100 0.3220 0.3220 5,053,900
Jun 5, 2024 0.3470 0.3850 0.3070 0.3290 0.3290 11,042,400
Jun 4, 2024 0.4520 0.7400 0.4320 0.4600 0.4600 268,051,000
Jun 3, 2024 0.3010 0.3060 0.2530 0.2640 0.2640 2,230,700
May 31, 2024 0.3590 0.3770 0.2910 0.3190 0.3190 4,055,300
May 30, 2024 0.2870 0.6330 0.2870 0.3700 0.3700 115,712,100
May 29, 2024 0.2880 0.3630 0.2820 0.3040 0.3040 9,085,200
May 28, 2024 0.2260 0.8000 0.2230 0.4250 0.4250 131,035,900
May 24, 2024 0.2320 0.2400 0.2210 0.2250 0.2250 93,500
May 23, 2024 0.2400 0.2400 0.2200 0.2210 0.2210 46,500
May 22, 2024 0.2370 0.2510 0.2080 0.2150 0.2150 188,700
May 21, 2024 0.2330 0.2430 0.2210 0.2300 0.2300 79,000
May 20, 2024 0.2500 0.2700 0.2210 0.2220 0.2220 185,900
May 17, 2024 0.2840 0.2870 0.2210 0.2410 0.2410 124,600
May 16, 2024 0.2480 0.2900 0.2480 0.2700 0.2700 98,900
May 15, 2024 0.2600 0.2770 0.2290 0.2480 0.2480 214,400
May 14, 2024 0.2200 0.2500 0.2150 0.2340 0.2340 43,700
May 13, 2024 0.2350 0.2400 0.2110 0.2300 0.2300 22,800
May 10, 2024 0.2350 0.2350 0.2220 0.2320 0.2320 36,300
May 9, 2024 0.2350 0.2400 0.2200 0.2310 0.2310 86,000
May 8, 2024 0.2400 0.2420 0.2270 0.2310 0.2310 85,200
May 7, 2024 0.2500 0.2550 0.2400 0.2410 0.2410 97,100
May 6, 2024 0.2500 0.2700 0.2400 0.2420 0.2420 80,300
May 3, 2024 0.2750 0.2800 0.2500 0.2560 0.2560 192,000
May 2, 2024 0.3030 0.3050 0.2800 0.2900 0.2900 55,600
May 1, 2024 0.2870 0.2990 0.2550 0.2900 0.2900 115,300
Apr 30, 2024 0.2910 0.3200 0.2910 0.3000 0.3000 36,500
Apr 29, 2024 0.3030 0.3080 0.2730 0.3070 0.3070 65,900
Apr 26, 2024 0.2800 0.2850 0.2630 0.2830 0.2830 46,500
Apr 25, 2024 0.2950 0.3090 0.2800 0.2900 0.2900 26,100
Apr 24, 2024 0.2600 0.3500 0.2410 0.3020 0.3020 167,000
Apr 23, 2024 0.2790 0.2790 0.2310 0.2580 0.2580 233,800
Apr 22, 2024 0.2840 0.2840 0.2520 0.2530 0.2530 40,800
Apr 19, 2024 0.2600 0.2980 0.2600 0.2600 0.2600 77,600
Apr 18, 2024 0.2690 0.2930 0.2520 0.2560 0.2560 69,500
Apr 17, 2024 0.2520 0.3390 0.2500 0.2500 0.2500 142,800
Apr 16, 2024 0.3050 0.3050 0.2350 0.2520 0.2520 240,300
Apr 15, 2024 0.3400 0.3450 0.3000 0.3020 0.3020 80,100
Apr 12, 2024 0.3500 0.3800 0.3300 0.3320 0.3320 97,400
Apr 11, 2024 0.3610 0.3780 0.3450 0.3500 0.3500 94,300
Apr 10, 2024 0.3550 0.3700 0.3300 0.3600 0.3600 90,200
Apr 9, 2024 0.3300 0.3700 0.3210 0.3610 0.3610 145,000
Apr 8, 2024 0.3210 0.3400 0.3210 0.3300 0.3300 104,700
Apr 5, 2024 0.3100 0.3370 0.3000 0.3290 0.3290 69,600
Apr 4, 2024 0.3290 0.3290 0.3060 0.3120 0.3120 44,900
Apr 3, 2024 0.3120 0.3170 0.3000 0.3140 0.3140 120,100
Apr 2, 2024 0.3200 0.3300 0.2870 0.3150 0.3150 317,200
Apr 1, 2024 0.4200 0.4200 0.2870 0.3200 0.3200 711,200
Mar 28, 2024 0.4450 0.4690 0.4010 0.4100 0.4100 248,400
Mar 27, 2024 0.4290 0.5400 0.4000 0.5000 0.5000 1,018,300
Mar 26, 2024 0.4420 0.4500 0.4110 0.4290 0.4290 43,800
Mar 25, 2024 0.4110 0.4500 0.3850 0.4480 0.4480 168,200
Mar 22, 2024 0.4210 0.4400 0.4010 0.4010 0.4010 63,300
Mar 21, 2024 0.4400 0.4400 0.4000 0.4210 0.4210 40,200
Mar 20, 2024 0.4100 0.4400 0.4000 0.4200 0.4200 43,600
Mar 19, 2024 0.4000 0.4340 0.4000 0.4000 0.4000 161,900
Mar 18, 2024 0.4890 0.4890 0.4300 0.4410 0.4410 82,200
Mar 15, 2024 0.4640 0.5000 0.4410 0.4510 0.4510 77,200
Mar 14, 2024 0.5130 0.5130 0.4500 0.4650 0.4650 94,800
Mar 13, 2024 0.5200 0.5600 0.5200 0.5220 0.5220 86,000
Mar 12, 2024 0.5520 0.6000 0.5100 0.5200 0.5200 198,500
Mar 11, 2024 0.6000 0.6200 0.5700 0.5700 0.5700 74,900
Mar 8, 2024 0.5710 0.6000 0.5540 0.5800 0.5800 68,700
Mar 7, 2024 0.6000 0.6000 0.5600 0.5930 0.5930 61,600
Mar 6, 2024 0.6100 0.6320 0.5900 0.5970 0.5970 21,900
Mar 5, 2024 0.6050 0.6400 0.5810 0.6000 0.6000 19,500
Mar 4, 2024 0.6100 0.6430 0.6050 0.6200 0.6200 20,000
Mar 1, 2024 0.6420 0.6700 0.6100 0.6250 0.6250 29,200
Feb 29, 2024 0.6200 0.6400 0.6050 0.6220 0.6220 31,000
Feb 28, 2024 0.6200 0.6300 0.6000 0.6060 0.6060 43,500
Feb 27, 2024 0.6700 0.6800 0.6250 0.6350 0.6350 28,000
Feb 26, 2024 0.6400 0.6800 0.6220 0.6500 0.6500 23,200
Feb 23, 2024 0.6900 0.6900 0.6200 0.6400 0.6400 30,500
Feb 22, 2024 0.6700 0.6930 0.6460 0.6460 0.6460 20,400
Feb 21, 2024 0.7000 0.7100 0.6500 0.6700 0.6700 40,500
Feb 20, 2024 0.7070 0.7400 0.6600 0.7000 0.7000 67,400
Feb 16, 2024 0.7000 0.7400 0.6900 0.6900 0.6900 62,600
Feb 15, 2024 0.7000 0.7500 0.7000 0.7000 0.7000 23,400
Feb 14, 2024 0.7280 0.7500 0.7000 0.7400 0.7400 50,400
Feb 13, 2024 0.7200 0.7370 0.6900 0.7140 0.7140 28,400
Feb 12, 2024 0.6690 0.7400 0.6300 0.7200 0.7200 43,400
Feb 9, 2024 0.6900 0.7000 0.6170 0.6900 0.6900 88,100
Feb 8, 2024 0.7450 0.7450 0.7000 0.7000 0.7000 17,100
Feb 7, 2024 0.6880 0.7190 0.6880 0.7190 0.7190 21,200
Feb 6, 2024 0.7800 0.7800 0.6500 0.7010 0.7010 61,800
Feb 5, 2024 0.7820 0.7820 0.7000 0.7700 0.7700 118,900
Feb 2, 2024 0.7000 0.7950 0.6700 0.7300 0.7300 202,300
Feb 1, 2024 0.5800 0.6950 0.5000 0.6610 0.6610 245,700
Jan 31, 2024 0.6150 0.6280 0.5780 0.5950 0.5950 158,900
Jan 30, 2024 0.4900 0.6500 0.4800 0.6090 0.6090 743,000
Jan 29, 2024 0.4170 0.4700 0.4050 0.4700 0.4700 231,800
Jan 26, 2024 0.4130 0.4200 0.4000 0.4200 0.4200 21,200
Jan 25, 2024 0.4000 0.4170 0.3870 0.4130 0.4130 113,000
Jan 24, 2024 0.3900 0.4000 0.3610 0.4000 0.4000 30,300
Jan 23, 2024 0.4040 0.4040 0.3610 0.3900 0.3900 82,600
Jan 22, 2024 0.3800 0.4170 0.3730 0.4040 0.4040 103,700
Jan 19, 2024 0.4200 0.4200 0.3890 0.3890 0.3890 45,400
Jan 18, 2024 0.4150 0.4150 0.3900 0.3900 0.3900 58,400
Jan 17, 2024 0.4200 0.4300 0.4000 0.4000 0.4000 39,900
Jan 16, 2024 0.4170 0.4300 0.4050 0.4050 0.4050 16,000
Jan 12, 2024 0.4200 0.4400 0.3910 0.4200 0.4200 113,400
Jan 11, 2024 0.4200 0.4550 0.4000 0.4200 0.4200 51,300
Jan 10, 2024 0.4700 0.4700 0.4100 0.4400 0.4400 47,700
Jan 9, 2024 0.4060 0.4520 0.3830 0.4500 0.4500 77,500
Jan 8, 2024 0.4170 0.4190 0.3870 0.4000 0.4000 76,100
Jan 5, 2024 0.4900 0.5000 0.4000 0.4170 0.4170 239,200
Jan 4, 2024 0.4900 0.5150 0.4900 0.4990 0.4990 17,500
Jan 3, 2024 0.4700 0.5180 0.4600 0.5000 0.5000 34,400
Jan 2, 2024 0.4650 0.5150 0.4560 0.5140 0.5140 36,000
Dec 29, 2023 0.5200 0.5600 0.4420 0.4510 0.4510 144,300
Dec 28, 2023 0.5140 0.5300 0.4500 0.4970 0.4970 128,800
Dec 27, 2023 0.5500 0.5780 0.5100 0.5300 0.5300 124,300
Dec 26, 2023 0.5110 0.5500 0.5100 0.5240 0.5240 433,500
Dec 22, 2023 0.4850 0.5190 0.4400 0.5160 0.5160 99,400
Dec 21, 2023 0.4700 0.4700 0.4310 0.4670 0.4670 58,800
Dec 20, 2023 0.4700 0.4700 0.4200 0.4600 0.4600 51,600
Dec 19, 2023 0.4830 0.4830 0.4000 0.4500 0.4500 127,000
Dec 18, 2023 0.5060 0.5200 0.2000 0.4670 0.4670 97,600
Dec 15, 2023 0.5400 0.5700 0.5000 0.5000 0.5000 84,600
Dec 14, 2023 0.5250 0.5500 0.4900 0.5200 0.5200 58,500
Dec 13, 2023 0.5400 0.5400 0.4500 0.5300 0.5300 73,300
Dec 12, 2023 0.5700 0.5990 0.5000 0.5150 0.5150 25,500
Dec 11, 2023 0.5810 0.6390 0.5400 0.5510 0.5510 30,700
Dec 8, 2023 0.6270 0.6270 0.5220 0.5610 0.5610 46,400
Dec 7, 2023 0.6030 0.6580 0.6000 0.6150 0.6150 20,000
Dec 6, 2023 0.6200 0.6760 0.6100 0.6200 0.6200 52,100
Dec 5, 2023 0.6500 0.6700 0.6400 0.6400 0.6400 29,500
Dec 4, 2023 0.7000 0.7000 0.6600 0.6600 0.6600 42,700
Dec 1, 2023 0.7100 0.7400 0.6300 0.6800 0.6800 118,600
Nov 30, 2023 0.7800 0.7850 0.7100 0.7300 0.7300 74,400
Nov 29, 2023 0.7200 0.7900 0.7100 0.7500 0.7500 81,100
Nov 28, 2023 0.6700 0.7600 0.6440 0.7090 0.7090 134,600
Nov 27, 2023 0.6100 0.6600 0.6000 0.6340 0.6340 115,500
Nov 24, 2023 0.6150 0.6200 0.5600 0.5990 0.5990 150,500
Nov 22, 2023 0.5500 0.6100 0.5500 0.5770 0.5770 129,600
Nov 21, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 51,200
Nov 20, 2023 0.5800 0.5900 0.5500 0.5610 0.5610 31,700
Nov 17, 2023 0.5500 0.5800 0.5440 0.5540 0.5540 39,300
Nov 16, 2023 0.5320 0.6100 0.5320 0.5500 0.5500 76,100
Nov 15, 2023 0.5560 0.6000 0.5400 0.5480 0.5480 46,700
Nov 14, 2023 0.5300 0.5600 0.5010 0.5100 0.5100 37,300
Nov 13, 2023 0.4650 0.5400 0.4480 0.4990 0.4990 63,900
Nov 10, 2023 0.5500 0.6000 0.4050 0.4800 0.4800 246,700
Nov 9, 2023 0.7500 0.7700 0.4810 0.5060 0.5060 468,400
Nov 8, 2023 0.7700 0.7800 0.7400 0.7500 0.7500 14,900
Nov 7, 2023 0.8200 0.8200 0.7400 0.7710 0.7710 64,600
Nov 6, 2023 0.7900 0.8100 0.7600 0.7600 0.7600 32,200
Nov 3, 2023 0.7560 0.8070 0.7110 0.7680 0.7680 35,000
Nov 2, 2023 0.7740 0.7900 0.7500 0.7800 0.7800 76,600
Nov 1, 2023 0.7750 0.8000 0.7500 0.7850 0.7850 80,600
Oct 31, 2023 0.8150 0.8150 0.7600 0.7900 0.7900 25,100
Oct 30, 2023 0.8010 0.8320 0.7600 0.8020 0.8020 48,000
Oct 27, 2023 0.8300 0.8300 0.8000 0.8000 0.8000 11,500
Oct 26, 2023 0.8100 0.8400 0.8000 0.8300 0.8300 30,900
Oct 25, 2023 0.8490 0.8500 0.8000 0.8290 0.8290 41,600
Oct 24, 2023 0.8250 0.8400 0.7980 0.8300 0.8300 39,300
Oct 23, 2023 0.8050 0.8200 0.7900 0.8000 0.8000 48,500
Oct 20, 2023 0.8800 0.8900 0.7500 0.7900 0.7900 89,000
Oct 19, 2023 1.0000 1.0000 0.8700 0.9050 0.9050 67,500
Oct 18, 2023 0.8500 0.9800 0.8410 0.9210 0.9210 300,600
Oct 17, 2023 0.8870 0.8870 0.8250 0.8250 0.8250 39,100
Oct 16, 2023 0.9250 0.9250 0.8500 0.8710 0.8710 60,900
Oct 13, 2023 0.9400 0.9400 0.8460 0.8700 0.8700 25,200
Oct 12, 2023 0.9200 0.9300 0.8500 0.8900 0.8900 72,200
Oct 11, 2023 0.9200 0.9300 0.9100 0.9100 0.9100 15,300
Oct 10, 2023 0.9250 0.9600 0.9000 0.9400 0.9400 33,800
Oct 9, 2023 0.9490 0.9900 0.9300 0.9560 0.9560 41,400
Oct 6, 2023 1.0300 1.0300 0.9000 0.9500 0.9500 52,200
Oct 5, 2023 0.8790 1.0000 0.8600 0.9510 0.9510 117,500
Oct 4, 2023 0.9000 0.9000 0.8400 0.8600 0.8600 89,100
Oct 3, 2023 0.9900 0.9990 0.8410 0.8750 0.8750 335,100
Oct 2, 2023 1.0600 1.1120 0.9700 1.0200 1.0200 748,400
Sep 29, 2023 1.0900 1.1700 1.0700 1.1000 1.1000 67,300
Sep 28, 2023 1.1200 1.1600 1.0900 1.0900 1.0900 59,900
Sep 27, 2023 1.1900 1.2400 1.1300 1.1600 1.1600 61,200
Sep 26, 2023 1.1900 1.2000 1.1500 1.1800 1.1800 24,300
Sep 25, 2023 1.1600 1.1900 1.1400 1.1600 1.1600 7,100
Sep 22, 2023 1.1900 1.2300 1.1100 1.1900 1.1900 104,300
Sep 21, 2023 1.0500 1.2500 1.0300 1.2200 1.2200 312,600
Sep 20, 2023 1.1500 1.1800 1.0600 1.0800 1.0800 132,500
Sep 19, 2023 1.2100 1.2400 1.1200 1.1700 1.1700 88,100
Sep 18, 2023 1.2900 1.3000 1.2000 1.2200 1.2200 76,700
Sep 15, 2023 1.3000 1.3210 1.2300 1.2700 1.2700 114,900
Sep 14, 2023 1.3500 1.3710 1.2600 1.3100 1.3100 111,000
Sep 13, 2023 1.3700 1.4000 1.3600 1.3600 1.3600 33,300
Sep 12, 2023 1.3700 1.4300 1.3700 1.3700 1.3700 20,400
Sep 11, 2023 1.3950 1.4100 1.3720 1.3800 1.3800 26,300
Sep 8, 2023 1.4460 1.4500 1.3600 1.4000 1.4000 34,600
Sep 7, 2023 1.4200 1.4500 1.3800 1.4000 1.4000 45,800
Sep 6, 2023 1.4000 1.4350 1.3700 1.4000 1.4000 88,000
Sep 5, 2023 1.3700 1.4400 1.3700 1.4200 1.4200 17,200
Sep 1, 2023 1.3600 1.4570 1.3500 1.3900 1.3900 35,100
Aug 31, 2023 1.3700 1.3900 1.3500 1.3500 1.3500 35,800
Aug 30, 2023 1.3010 1.3990 1.3000 1.3500 1.3500 62,900
Aug 29, 2023 1.3600 1.3900 1.3000 1.3180 1.3180 171,700
Aug 28, 2023 1.4000 1.4000 1.3400 1.3600 1.3600 18,200
Aug 25, 2023 1.4300 1.4500 1.3600 1.3600 1.3600 53,400
Aug 24, 2023 1.5500 1.5500 1.4240 1.4600 1.4600 67,700
Aug 23, 2023 1.4600 1.4900 1.4300 1.4700 1.4700 88,100
Aug 22, 2023 1.4800 1.5600 1.4300 1.4600 1.4600 36,000
Aug 21, 2023 1.5400 1.5500 1.4500 1.5100 1.5100 51,500
Aug 18, 2023 1.5300 1.5800 1.4800 1.5200 1.5200 86,900
Aug 17, 2023 1.7100 1.7150 1.5400 1.5500 1.5500 89,800
Aug 16, 2023 1.7500 1.8000 1.7000 1.7100 1.7100 66,000
Aug 15, 2023 1.6700 1.7800 1.6000 1.7790 1.7790 160,000
Aug 14, 2023 1.5200 1.6700 1.5200 1.6700 1.6700 77,300
Aug 11, 2023 1.5200 1.5730 1.5100 1.5700 1.5700 31,900
Aug 10, 2023 1.5400 1.5840 1.4800 1.5500 1.5500 54,800
Aug 9, 2023 1.5000 1.5400 1.4400 1.5100 1.5100 33,800
Aug 8, 2023 1.5300 1.5500 1.4500 1.4900 1.4900 99,700
Aug 7, 2023 1.5800 1.5800 1.5300 1.5500 1.5500 30,500
Aug 4, 2023 1.6100 1.6200 1.5300 1.5300 1.5300 48,400
Aug 3, 2023 1.6000 1.6200 1.5600 1.5900 1.5900 107,900
Aug 2, 2023 1.6200 1.6200 1.5200 1.6200 1.6200 67,100
Aug 1, 2023 1.5900 1.6280 1.5200 1.5900 1.5900 105,900
Jul 31, 2023 1.3550 1.5500 1.3500 1.5200 1.5200 165,800
Jul 28, 2023 1.3100 1.3900 1.3100 1.3600 1.3600 26,100
Jul 27, 2023 1.4400 1.4400 1.2700 1.3300 1.3300 177,900
Jul 26, 2023 1.4300 1.4900 1.2400 1.3700 1.3700 248,600
Jul 25, 2023 1.5600 1.5970 1.4000 1.4300 1.4300 202,600
Jul 24, 2023 1.6400 1.6900 1.5500 1.5800 1.5800 75,000
Jul 21, 2023 1.6200 1.6600 1.5800 1.6000 1.6000 54,100
Jul 20, 2023 1.6500 1.6890 1.6200 1.6300 1.6300 49,700
Jul 19, 2023 1.5900 1.6900 1.5600 1.6400 1.6400 111,200
Jul 18, 2023 1.6030 1.6500 1.5500 1.5900 1.5900 51,800
Jul 17, 2023 1.5900 1.6360 1.5900 1.6200 1.6200 18,600
Jul 14, 2023 1.5900 1.6300 1.5500 1.6100 1.6100 47,900
Jul 13, 2023 1.6200 1.6200 1.5500 1.6100 1.6100 118,800
Jul 12, 2023 1.6000 1.6370 1.5620 1.6000 1.6000 87,900
Jul 11, 2023 1.6130 1.6400 1.5900 1.6000 1.6000 47,500
Jul 10, 2023 1.6100 1.7000 1.6100 1.6300 1.6300 30,800
Jul 7, 2023 1.6230 1.6600 1.5900 1.6500 1.6500 26,300
Jul 6, 2023 1.6300 1.6640 1.5300 1.6000 1.6000 83,100
Jul 5, 2023 1.6900 1.6900 1.6200 1.6300 1.6300 57,500
Jul 3, 2023 1.6800 1.6900 1.6600 1.6600 1.6600 33,800
Jun 30, 2023 1.7200 1.7400 1.6800 1.7000 1.7000 40,400
Jun 29, 2023 1.7000 1.7490 1.6800 1.7100 1.7100 22,100
Jun 28, 2023 1.7100 1.7700 1.7100 1.7200 1.7200 56,000
Jun 27, 2023 1.7000 1.7800 1.6800 1.7600 1.7600 45,700
Jun 26, 2023 1.7200 1.7300 1.6800 1.6900 1.6900 113,100
Jun 23, 2023 1.6600 1.7000 1.6000 1.7000 1.7000 267,000
Jun 22, 2023 1.7150 1.7500 1.6600 1.7000 1.7000 128,000
Jun 21, 2023 1.6800 1.7420 1.6500 1.6600 1.6600 73,800
Jun 20, 2023 1.6500 1.7300 1.6500 1.6700 1.6700 40,000
Jun 16, 2023 1.7300 1.7400 1.6600 1.6800 1.6800 288,800
Jun 15, 2023 1.7800 1.7800 1.6800 1.6900 1.6900 96,900
Jun 14, 2023 1.7700 1.8500 1.7600 1.7600 1.7600 156,700
Jun 13, 2023 1.8600 1.8600 1.7500 1.8100 1.8100 69,200
Jun 12, 2023 1.8100 1.8700 1.7400 1.8400 1.8400 81,400
Jun 9, 2023 1.8400 1.8800 1.7700 1.8300 1.8300 55,400
Jun 8, 2023 1.8500 1.9300 1.7200 1.8200 1.8200 228,300

Related Tickers

COHR Coherent Corp.
65.88
-0.23%
 
AWIN AERWINS Technologies Inc.
4.8000
+4.80%
 
MVIS MicroVision, Inc.
1.0700
-6.14%
 
SVRE SaverOne 2014 Ltd.
0.5200
-10.34%
 
FCUV Focus Universal Inc.
0.2400
-9.81%
 
BKSY BlackSky Technology Inc.
1.0400
-3.70%
 
DPLS DarkPulse, Inc.
0.0014
+7.69%
 
MIND MIND Technology, Inc.
5.19
0.00%
 
MLAB Mesa Laboratories, Inc.
104.80
-2.38%
 
LUNA Luna Innovations Incorporated
3.5200
+0.28%