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 )

0.3021 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 2.340 2.400 2.100 2.220 425,558 -0.16(-6.72%)
Mar 30, 2023 2.440 2.530 2.310 2.380 242,279 -0.06(-2.46%)
Mar 29, 2023 2.370 2.440 2.355 2.440 240,161 +0.08(+3.39%)
Mar 28, 2023 2.340 2.460 2.295 2.360 369,018 +0.06(+2.61%)
Mar 27, 2023 2.280 2.330 2.220 2.300 187,929 +0.05(+2.22%)
Mar 24, 2023 2.230 2.530 2.170 2.250 910,448 +0.01(+0.45%)
Mar 23, 2023 2.150 2.250 2.110 2.240 217,095 +0.10(+4.67%)
Mar 22, 2023 2.180 2.268 2.110 2.140 223,275 -0.03(-1.38%)
Mar 21, 2023 1.990 2.180 1.960 2.170 424,469 +0.27(+14.21%)
Mar 20, 2023 2.040 2.060 1.900 1.900 243,765 -0.17(-8.21%)
Mar 17, 2023 1.980 2.090 1.940 2.070 366,432 +0.09(+4.55%)
Mar 16, 2023 2.060 2.100 1.980 1.980 199,197 -0.09(-4.35%)
Mar 15, 2023 1.950 2.095 1.890 2.070 306,335 +0.09(+4.81%)
Mar 14, 2023 2.260 2.270 1.930 1.975 403,849 -0.19(-8.99%)
Mar 13, 2023 2.000 2.175 1.960 2.170 410,865 +0.19(+9.60%)
Mar 10, 2023 1.940 2.090 1.860 1.980 311,216 +0.07(+3.66%)
Mar 09, 2023 2.110 2.140 1.880 1.910 454,493 -0.19(-9.05%)
Mar 08, 2023 2.140 2.208 2.023 2.100 320,760 -0.07(-3.23%)
Mar 07, 2023 2.160 2.380 1.950 2.170 822,468 +0.01(+0.46%)
Mar 06, 2023 1.780 2.260 1.770 2.160 1,191,989 +0.39(+22.03%)
Mar 03, 2023 1.720 1.839 1.630 1.770 496,980 +0.11(+6.63%)
Mar 02, 2023 1.650 1.740 1.620 1.660 285,001 -0.04(-2.35%)
Mar 01, 2023 1.700 1.840 1.650 1.700 512,026 +0.03(+1.80%)
Feb 28, 2023 1.850 1.880 1.670 1.670 630,033 -0.21(-11.17%)
Feb 27, 2023 2.000 2.244 1.830 1.880 1,025,816 -0.12(-5.76%)
Feb 24, 2023 2.100 2.120 1.960 1.995 553,879 -0.08(-4.09%)
Feb 23, 2023 2.320 2.340 2.040 2.080 1,032,047 -0.24(-10.34%)
Feb 22, 2023 2.540 2.540 2.170 2.320 788,575 -0.13(-5.31%)
Feb 21, 2023 2.910 2.940 2.320 2.450 1,634,307 -0.48(-16.38%)
Feb 17, 2023 3.080 3.110 2.360 2.930 2,092,111 -0.05(-1.68%)
Feb 16, 2023 2.760 3.160 2.712 2.980 2,430,843 +0.29(+10.78%)
Feb 15, 2023 2.430 2.730 2.370 2.690 757,085 +0.26(+10.70%)
Feb 14, 2023 2.220 2.460 2.200 2.430 753,832 +0.22(+9.95%)
Feb 13, 2023 2.070 2.230 2.050 2.210 395,655 +0.13(+6.25%)
Feb 10, 2023 2.210 2.220 2.000 2.080 773,934 -0.12(-5.45%)
Feb 09, 2023 2.070 2.470 2.035 2.200 2,322,810 +0.18(+8.91%)
Feb 08, 2023 1.900 2.110 1.770 2.020 991,548 +0.13(+6.88%)
Feb 07, 2023 1.800 1.920 1.700 1.890 772,270 +0.15(+8.62%)
Feb 06, 2023 1.880 2.050 1.700 1.740 815,630 -0.14(-7.45%)
Feb 03, 2023 1.820 2.050 1.820 1.880 916,192 +0.00(+0.00%)
Feb 02, 2023 1.800 2.100 1.750 1.880 2,639,425 +0.03(+1.62%)
Feb 01, 2023 1.570 1.870 1.450 1.850 3,819,911 +0.05(+2.78%)
Jan 31, 2023 1.200 1.940 1.140 1.800 31,902,384 +0.69(+62.16%)
Jan 30, 2023 1.160 1.180 1.100 1.110 264,302 -0.05(-4.43%)
Jan 27, 2023 1.210 1.210 1.131 1.161 250,918 -0.03(-2.40%)
Jan 26, 2023 1.240 1.290 1.170 1.190 296,203 -0.02(-1.65%)
Jan 25, 2023 1.180 1.250 1.080 1.210 489,141 +0.05(+4.76%)
Jan 24, 2023 1.200 1.230 1.130 1.155 399,927 -0.05(-4.55%)
Jan 23, 2023 1.160 1.230 1.160 1.210 329,486 +0.04(+3.42%)
Jan 20, 2023 1.330 1.340 1.120 1.170 790,531 -0.16(-12.03%)
Jan 19, 2023 1.040 1.380 1.020 1.330 2,173,777 +0.26(+24.44%)
Jan 18, 2023 1.090 1.090 0.9713 1.069 302,156 +0.03(+3.27%)
Jan 17, 2023 1.100 1.100 1.010 1.035 366,474 -0.05(-4.17%)
Jan 13, 2023 1.050 1.100 1.050 1.080 470,983 +0.02(+1.89%)
Jan 12, 2023 0.9400 1.100 0.9000 1.060 1,324,911 +0.13(+14.03%)
Jan 11, 2023 0.9400 0.9489 0.9000 0.9296 294,497 +0.02(+2.41%)
Jan 10, 2023 0.9100 0.9300 0.8710 0.9077 316,427 +0.04(+4.32%)
Jan 09, 2023 0.9200 0.9200 0.8650 0.8701 277,386 -0.05(-5.11%)
Jan 06, 2023 0.8700 1.020 0.8541 0.9170 403,732 +0.02(+2.12%)
Jan 05, 2023 0.9005 0.9499 0.8520 0.8980 222,855 -0.02(-1.76%)
Jan 04, 2023 0.9001 0.9500 0.9000 0.9141 87,200 -0.03(-2.74%)
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.