Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Sobr Safe Inc (NQ: SOBR )

0.2560 -0.0339 (-11.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.2750 0.2800 0.2500 0.2560 190,690 -0.03(-11.69%)
May 02, 2024 0.3000 0.3050 0.2800 0.2899 54,810 -0.00(-0.03%)
May 01, 2024 0.2868 0.2988 0.2550 0.2900 115,311 -0.01(-3.33%)
Apr 30, 2024 0.2910 0.3198 0.2910 0.3000 36,649 -0.01(-2.41%)
Apr 29, 2024 0.3030 0.3079 0.2734 0.3074 65,866 +0.02(+8.74%)
Apr 26, 2024 0.2800 0.2850 0.2632 0.2827 46,541 -0.01(-2.52%)
Apr 25, 2024 0.2950 0.3090 0.2800 0.2900 26,090 -0.01(-4.01%)
Apr 24, 2024 0.2600 0.3498 0.2408 0.3021 166,794 +0.04(+16.91%)
Apr 23, 2024 0.2790 0.2790 0.2305 0.2584 233,819 +0.01(+2.13%)
Apr 22, 2024 0.2840 0.2840 0.2519 0.2530 40,782 -0.01(-2.84%)
Apr 19, 2024 0.2600 0.2980 0.2600 0.2604 79,949 +0.00(+1.76%)
Apr 18, 2024 0.2690 0.2929 0.2517 0.2559 69,525 +0.01(+2.20%)
Apr 17, 2024 0.2519 0.3389 0.2500 0.2504 142,941 -0.00(-0.60%)
Apr 16, 2024 0.3045 0.3045 0.2350 0.2519 232,204 -0.05(-16.67%)
Apr 15, 2024 0.3402 0.3450 0.3000 0.3023 76,968 -0.03(-8.95%)
Apr 12, 2024 0.3500 0.3800 0.3300 0.3320 97,422 -0.02(-5.14%)
Apr 11, 2024 0.3610 0.3780 0.3450 0.3500 94,300 -0.01(-2.78%)
Apr 10, 2024 0.3550 0.3700 0.3300 0.3600 90,243 -0.00(-0.28%)
Apr 09, 2024 0.3300 0.3700 0.3211 0.3610 145,030 +0.03(+9.39%)
Apr 08, 2024 0.3210 0.3401 0.3210 0.3300 104,713 +0.00(+0.43%)
Apr 05, 2024 0.3100 0.3365 0.3001 0.3286 72,810 +0.02(+5.42%)
Apr 04, 2024 0.3286 0.3286 0.3062 0.3117 45,002 -0.00(-0.70%)
Apr 03, 2024 0.3100 0.3173 0.3000 0.3139 111,060 -0.00(-0.41%)
Apr 02, 2024 0.3200 0.3299 0.2870 0.3152 317,291 -0.01(-1.56%)
Apr 01, 2024 0.4200 0.4200 0.2868 0.3202 711,258 -0.09(-21.90%)
Mar 28, 2024 0.4450 0.4695 0.4008 0.4100 248,359 -0.09(-18.00%)
Mar 27, 2024 0.4287 0.5400 0.4000 0.5000 1,016,160 +0.07(+16.63%)
Mar 26, 2024 0.4422 0.4500 0.4110 0.4287 43,813 -0.02(-4.31%)
Mar 25, 2024 0.4110 0.4500 0.3853 0.4480 168,216 +0.05(+11.72%)
Mar 22, 2024 0.4213 0.4400 0.4009 0.4010 64,628 -0.02(-4.75%)
Mar 21, 2024 0.4400 0.4400 0.4003 0.4210 40,159 +0.00(+0.24%)
Mar 20, 2024 0.4100 0.4400 0.4001 0.4200 43,645 +0.02(+5.00%)
Mar 19, 2024 0.4000 0.4341 0.4000 0.4000 161,401 -0.04(-9.30%)
Mar 18, 2024 0.4894 0.4894 0.4303 0.4410 82,224 -0.01(-2.22%)
Mar 15, 2024 0.4640 0.5000 0.4412 0.4510 77,292 -0.01(-3.01%)
Mar 14, 2024 0.5130 0.5130 0.4500 0.4650 94,889 -0.06(-10.95%)
Mar 13, 2024 0.5200 0.5600 0.5200 0.5222 84,996 +0.00(+0.42%)
Mar 12, 2024 0.5520 0.6000 0.5101 0.5200 197,387 -0.05(-8.71%)
Mar 11, 2024 0.5995 0.6199 0.5696 0.5696 75,050 -0.01(-1.79%)
Mar 08, 2024 0.5700 0.6000 0.5535 0.5800 68,668 -0.01(-2.14%)
Mar 07, 2024 0.5999 0.5999 0.5600 0.5927 61,628 -0.00(-0.69%)
Mar 06, 2024 0.6100 0.6323 0.5900 0.5968 21,301 -0.00(-0.52%)
Mar 05, 2024 0.6050 0.6399 0.5813 0.5999 17,331 -0.02(-3.24%)
Mar 04, 2024 0.6100 0.6425 0.6050 0.6200 20,086 -0.00(-0.78%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.