Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sobr Safe Inc (NQ: SOBR )

0.2530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 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 (%)
Dec 29, 2023 0.5200 0.5599 0.4424 0.4508 144,784 -0.05(-9.31%)
Dec 28, 2023 0.5140 0.5299 0.4500 0.4971 128,760 -0.03(-6.19%)
Dec 27, 2023 0.5500 0.5780 0.5100 0.5299 124,244 +0.01(+1.13%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5240 427,700 +0.01(+1.55%)
Dec 22, 2023 0.4849 0.5190 0.4403 0.5160 99,369 +0.05(+10.49%)
Dec 21, 2023 0.4700 0.4702 0.4310 0.4670 58,811 +0.01(+1.52%)
Dec 20, 2023 0.4700 0.4704 0.4203 0.4600 51,557 +0.01(+2.22%)
Dec 19, 2023 0.4800 0.4830 0.4000 0.4500 126,973 -0.02(-3.72%)
Dec 18, 2023 0.5100 0.5200 0.2004 0.4674 97,599 -0.03(-6.52%)
Dec 15, 2023 0.5400 0.5700 0.5000 0.5000 85,405 -0.02(-3.83%)
Dec 14, 2023 0.5250 0.5503 0.4900 0.5199 58,069 -0.01(-1.91%)
Dec 13, 2023 0.5400 0.5400 0.4500 0.5300 71,645 +0.02(+2.91%)
Dec 12, 2023 0.5700 0.5985 0.5000 0.5150 25,461 -0.04(-6.53%)
Dec 11, 2023 0.5814 0.6390 0.5400 0.5510 30,666 -0.01(-1.78%)
Dec 08, 2023 0.6272 0.6272 0.5224 0.5610 46,435 -0.05(-8.78%)
Dec 07, 2023 0.6033 0.6581 0.6000 0.6150 20,013 -0.01(-0.81%)
Dec 06, 2023 0.6200 0.6755 0.6100 0.6200 49,179 -0.02(-3.13%)
Dec 05, 2023 0.6500 0.6700 0.6400 0.6400 29,482 -0.02(-3.03%)
Dec 04, 2023 0.7000 0.7000 0.6600 0.6600 42,730 -0.02(-2.94%)
Dec 01, 2023 0.7100 0.7397 0.6301 0.6800 118,576 -0.05(-6.85%)
Nov 30, 2023 0.7797 0.7850 0.7100 0.7300 74,445 -0.02(-2.65%)
Nov 29, 2023 0.7200 0.7900 0.7100 0.7499 81,135 +0.04(+5.80%)
Nov 28, 2023 0.6700 0.7600 0.6441 0.7088 134,565 +0.07(+11.80%)
Nov 27, 2023 0.6100 0.6600 0.6000 0.6340 115,135 +0.04(+5.84%)
Nov 24, 2023 0.6154 0.6199 0.5600 0.5990 150,485 +0.02(+3.88%)
Nov 22, 2023 0.5500 0.6100 0.5500 0.5766 129,586 +0.03(+4.84%)
Nov 21, 2023 0.5900 0.5900 0.5500 0.5500 51,227 -0.01(-2.03%)
Nov 20, 2023 0.5800 0.5900 0.5500 0.5614 31,692 +0.01(+1.43%)
Nov 17, 2023 0.5500 0.5800 0.5436 0.5535 39,355 +0.00(+0.64%)
Nov 16, 2023 0.5300 0.6100 0.5320 0.5500 76,115 +0.00(+0.36%)
Nov 15, 2023 0.5555 0.6000 0.5400 0.5480 46,034 +0.04(+7.45%)
Nov 14, 2023 0.5300 0.5600 0.5013 0.5100 37,293 +0.01(+2.20%)
Nov 13, 2023 0.4652 0.5400 0.4483 0.4990 63,603 +0.02(+4.05%)
Nov 10, 2023 0.5500 0.6000 0.4050 0.4796 246,680 -0.03(-5.20%)
Nov 09, 2023 0.7500 0.7699 0.4805 0.5059 466,056 -0.24(-32.55%)
Nov 08, 2023 0.7700 0.7800 0.7400 0.7500 14,888 -0.02(-2.71%)
Nov 07, 2023 0.8200 0.8200 0.7400 0.7709 64,576 +0.01(+1.39%)
Nov 06, 2023 0.7900 0.8100 0.7600 0.7603 31,906 -0.01(-0.96%)
Nov 03, 2023 0.7600 0.8065 0.7108 0.7677 34,986 -0.01(-1.55%)
Nov 02, 2023 0.7740 0.7900 0.7500 0.7798 76,803 -0.01(-0.71%)
Nov 01, 2023 0.7745 0.8000 0.7500 0.7854 80,580 -0.00(-0.58%)
Oct 31, 2023 0.8150 0.8150 0.7600 0.7900 25,094 -0.01(-1.50%)
Oct 30, 2023 0.8010 0.8319 0.7600 0.8020 47,953 +0.00(+0.24%)
Oct 27, 2023 0.8299 0.8299 0.8001 0.8001 11,487 -0.03(-3.60%)
Oct 26, 2023 0.8101 0.8400 0.8000 0.8300 30,888 +0.00(+0.12%)
Oct 25, 2023 0.8490 0.8500 0.8000 0.8290 41,578 -0.00(-0.12%)
Oct 24, 2023 0.8248 0.8400 0.7975 0.8300 39,308 +0.03(+3.75%)
Oct 23, 2023 0.8050 0.8200 0.7900 0.8000 48,704 +0.01(+1.27%)
Oct 20, 2023 0.8800 0.8900 0.7500 0.7900 89,411 -0.11(-12.70%)
Oct 19, 2023 1.000 1.000 0.8700 0.9049 67,531 -0.02(-1.75%)
Oct 18, 2023 0.8500 0.9799 0.8410 0.9210 300,618 +0.10(+11.62%)
Oct 17, 2023 0.8870 0.8870 0.8249 0.8251 39,134 -0.05(-5.27%)
Oct 16, 2023 0.9249 0.9249 0.8500 0.8710 60,914 +0.00(+0.11%)
Oct 13, 2023 0.9399 0.9399 0.8457 0.8700 25,201 -0.02(-2.25%)
Oct 12, 2023 0.9200 0.9300 0.8500 0.8900 72,100 -0.02(-2.21%)
Oct 11, 2023 0.9200 0.9300 0.9100 0.9101 15,229 -0.03(-3.18%)
Oct 10, 2023 0.9249 0.9599 0.9000 0.9400 33,823 -0.02(-1.69%)
Oct 09, 2023 0.9500 0.9899 0.9300 0.9562 41,458 +0.01(+0.65%)
Oct 06, 2023 1.030 1.030 0.9000 0.9500 52,291 -0.00(-0.15%)
Oct 05, 2023 0.8800 1.000 0.8601 0.9514 117,494 +0.09(+10.63%)
Oct 04, 2023 0.9000 0.9000 0.8400 0.8600 89,212 -0.02(-1.71%)
Oct 03, 2023 0.9900 0.9990 0.8412 0.8750 334,705 -0.15(-14.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.