Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sono Group N.V. - Common Shares (NQ: SEV )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 24, 2023 0.4000 0.4100 0.3750 0.3900 910,618 -0.01(-2.50%)
Mar 23, 2023 0.4000 0.4190 0.3969 0.4000 1,033,951 +0.00(+0.00%)
Mar 22, 2023 0.4200 0.4500 0.4000 0.4000 1,472,526 -0.03(-7.34%)
Mar 21, 2023 0.4300 0.4499 0.4185 0.4317 1,571,733 -0.04(-8.92%)
Mar 20, 2023 0.4900 0.4989 0.4562 0.4740 365,973 -0.01(-1.25%)
Mar 17, 2023 0.4750 0.4800 0.4410 0.4800 958,461 +0.02(+4.35%)
Mar 16, 2023 0.5100 0.5300 0.4600 0.4600 1,596,994 -0.03(-6.12%)
Mar 15, 2023 0.5700 0.5900 0.4900 0.4900 3,351,133 -0.08(-14.04%)
Mar 14, 2023 0.6243 0.6650 0.5700 0.5700 1,043,774 -0.02(-3.39%)
Mar 13, 2023 0.6459 0.6690 0.5900 0.5900 880,068 -0.08(-11.81%)
Mar 10, 2023 0.6900 0.7200 0.6510 0.6690 461,261 -0.03(-4.51%)
Mar 09, 2023 0.6935 0.7498 0.6809 0.7006 548,797 -0.02(-2.69%)
Mar 08, 2023 0.7500 0.8000 0.6510 0.7200 1,037,022 -0.04(-5.28%)
Mar 07, 2023 0.8005 0.8005 0.7513 0.7601 1,027,836 -0.06(-7.87%)
Mar 06, 2023 0.7900 0.8410 0.7501 0.8250 1,429,060 +0.09(+11.79%)
Mar 03, 2023 0.6700 0.7500 0.6651 0.7380 911,420 +0.07(+10.31%)
Mar 02, 2023 0.6500 0.6800 0.6200 0.6690 683,758 +0.03(+4.55%)
Mar 01, 2023 0.5880 0.6500 0.5840 0.6399 938,070 +0.05(+8.64%)
Feb 28, 2023 0.5454 0.6000 0.5400 0.5890 1,201,137 +0.04(+7.09%)
Feb 27, 2023 0.5900 0.6080 0.5410 0.5500 2,036,377 -0.07(-11.29%)
Feb 24, 2023 0.7200 0.7200 0.6000 0.6200 4,909,795 -0.22(-26.19%)
Feb 23, 2023 0.8300 0.8659 0.8000 0.8400 483,337 +0.01(+0.72%)
Feb 22, 2023 0.8200 0.8400 0.7950 0.8340 398,437 +0.02(+2.96%)
Feb 21, 2023 0.8500 0.8700 0.7974 0.8100 899,806 -0.04(-4.71%)
Feb 17, 2023 0.8400 0.8600 0.7900 0.8500 2,143,626 -0.03(-3.43%)
Feb 16, 2023 0.9014 0.9155 0.8744 0.8802 887,197 -0.02(-2.74%)
Feb 15, 2023 0.9000 0.9396 0.8950 0.9050 596,464 +0.00(+0.00%)
Feb 14, 2023 0.9000 0.9396 0.8810 0.9050 506,637 -0.01(-0.55%)
Feb 13, 2023 0.9300 0.9400 0.9000 0.9100 368,106 +0.00(+0.33%)
Feb 10, 2023 0.9315 0.9412 0.8900 0.9070 634,924 +0.02(+1.89%)
Feb 09, 2023 0.9200 0.9500 0.8900 0.8902 854,521 -0.02(-2.20%)
Feb 08, 2023 0.9400 0.9500 0.9100 0.9102 902,118 -0.03(-3.25%)
Feb 07, 2023 0.9600 0.9700 0.9300 0.9408 1,131,802 -0.02(-2.14%)
Feb 06, 2023 0.9825 0.9900 0.9500 0.9614 1,040,872 -0.02(-1.90%)
Feb 03, 2023 1.000 1.070 0.9500 0.9800 2,590,042 -0.03(-2.97%)
Feb 02, 2023 1.030 1.050 1.000 1.010 2,099,388 -0.02(-1.94%)
Feb 01, 2023 1.010 1.030 0.9950 1.030 951,221 +0.03(+3.00%)
Jan 31, 2023 0.9800 1.020 0.9800 1.000 1,057,620 +0.02(+1.94%)
Jan 30, 2023 1.050 1.060 0.9800 0.9810 1,594,803 -0.08(-7.45%)
Jan 27, 2023 1.000 1.100 0.9763 1.060 2,454,819 +0.04(+3.92%)
Jan 26, 2023 0.9900 1.020 0.9900 1.020 944,664 +0.05(+4.94%)
Jan 25, 2023 0.9900 1.000 0.9400 0.9720 1,157,996 -0.04(-3.76%)
Jan 24, 2023 1.030 1.060 1.000 1.010 1,250,403 -0.02(-1.94%)
Jan 23, 2023 1.040 1.070 0.9850 1.030 1,677,801 +0.03(+3.03%)
Jan 20, 2023 1.000 1.050 0.9700 0.9997 1,062,106 +0.02(+2.01%)
Jan 19, 2023 1.060 1.060 0.9649 0.9800 1,847,171 -0.13(-11.71%)
Jan 18, 2023 1.190 1.220 1.060 1.110 2,965,847 -0.05(-4.31%)
Jan 17, 2023 1.170 1.200 1.060 1.160 4,614,640 +0.07(+6.42%)
Jan 13, 2023 0.8730 1.200 0.8730 1.090 4,814,560 +0.19(+21.11%)
Jan 12, 2023 0.8800 0.9200 0.8405 0.9000 1,933,387 +0.02(+2.42%)
Jan 11, 2023 0.8400 0.9399 0.8350 0.8787 2,472,387 +0.04(+4.61%)
Jan 10, 2023 0.8400 0.8863 0.8400 0.8400 854,429 -0.01(-1.18%)
Jan 09, 2023 0.9000 0.9200 0.8500 0.8500 690,257 -0.02(-2.51%)
Jan 06, 2023 0.8700 0.8950 0.8511 0.8719 457,866 -0.00(-0.37%)
Jan 05, 2023 0.9200 0.9300 0.8500 0.8751 1,180,241 -0.04(-4.88%)
Jan 04, 2023 0.9300 0.9800 0.9161 0.9200 551,309 -0.01(-1.45%)
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.