Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2070 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 20, 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 (%)
Jul 20, 2023 0.2070 0 -0.02(-8.33%)
Jul 19, 2023 0.2545 0.2545 0.2100 0.2258 10,960,759 -0.11(-32.42%)
Jul 18, 2023 0.3330 0.3450 0.3250 0.3341 2,138,633 +0.01(+3.44%)
Jul 17, 2023 0.3407 0.3407 0.3150 0.3230 649,932 -0.00(-1.07%)
Jul 14, 2023 0.3420 0.3606 0.3221 0.3265 1,164,149 -0.01(-2.42%)
Jul 13, 2023 0.3357 0.3357 0.3111 0.3346 1,356,753 +0.01(+2.80%)
Jul 12, 2023 0.3300 0.3400 0.3251 0.3255 501,050 -0.00(-1.36%)
Jul 11, 2023 0.3246 0.3430 0.3200 0.3300 897,833 +0.00(+0.43%)
Jul 10, 2023 0.3270 0.3440 0.3247 0.3286 948,503 -0.01(-2.46%)
Jul 07, 2023 0.3300 0.3466 0.3095 0.3369 2,390,727 +0.02(+6.21%)
Jul 06, 2023 0.3095 0.3200 0.3000 0.3172 655,368 -0.00(-1.37%)
Jul 05, 2023 0.3340 0.3340 0.3090 0.3216 1,210,474 +0.01(+1.74%)
Jul 03, 2023 0.2971 0.3237 0.2963 0.3161 1,504,442 +0.03(+8.63%)
Jun 30, 2023 0.2800 0.3198 0.2800 0.2910 1,869,022 +0.01(+2.75%)
Jun 29, 2023 0.2899 0.2932 0.2798 0.2832 711,346 -0.00(-0.39%)
Jun 28, 2023 0.2800 0.2850 0.2720 0.2843 581,991 +0.01(+2.12%)
Jun 27, 2023 0.2874 0.2950 0.2782 0.2784 871,114 -0.01(-3.00%)
Jun 26, 2023 0.2800 0.3000 0.2710 0.2870 1,268,350 +0.01(+4.25%)
Jun 23, 2023 0.2655 0.2800 0.2600 0.2753 988,892 +0.01(+3.07%)
Jun 22, 2023 0.2776 0.2879 0.2603 0.2671 966,781 -0.02(-5.42%)
Jun 21, 2023 0.3061 0.3101 0.2700 0.2824 1,597,705 -0.02(-5.87%)
Jun 20, 2023 0.3215 0.3250 0.2913 0.3000 2,026,581 -0.02(-6.25%)
Jun 16, 2023 0.3185 0.3270 0.2942 0.3200 2,981,766 +0.00(+0.09%)
Jun 15, 2023 0.3300 0.3370 0.3130 0.3197 3,626,050 -0.01(-2.74%)
Jun 14, 2023 0.3546 0.3679 0.3000 0.3287 7,074,767 -0.00(-0.09%)
Jun 13, 2023 0.2900 0.3700 0.2920 0.3290 23,381,984 +0.04(+13.45%)
Jun 12, 2023 0.2400 0.4292 0.2280 0.2900 53,519,016 +0.06(+27.30%)
Jun 09, 2023 0.2500 0.2565 0.2277 0.2278 3,521,851 -0.02(-8.73%)
Jun 08, 2023 0.2062 0.3100 0.2062 0.2496 20,783,764 +0.03(+11.33%)
Jun 07, 2023 0.2400 0.2430 0.2000 0.2242 5,261,822 -0.02(-7.58%)
Jun 06, 2023 0.2783 0.2790 0.2210 0.2426 11,896,512 -0.06(-20.46%)
Jun 05, 2023 0.1863 0.5200 0.1801 0.3050 176,884,784 +0.13(+76.50%)
Jun 02, 2023 0.1700 0.1780 0.1700 0.1728 802,043 +0.00(+2.25%)
Jun 01, 2023 0.1702 0.1777 0.1660 0.1690 935,185 -0.00(-0.71%)
May 31, 2023 0.1735 0.1799 0.1700 0.1702 713,492 -0.00(-1.33%)
May 30, 2023 0.1877 0.1935 0.1725 0.1725 1,333,424 -0.01(-4.17%)
May 26, 2023 0.1700 0.1850 0.1700 0.1800 602,902 +0.01(+3.39%)
May 25, 2023 0.1800 0.1820 0.1710 0.1741 470,963 -0.00(-2.41%)
May 24, 2023 0.1700 0.1850 0.1700 0.1784 642,718 -0.01(-3.57%)
May 23, 2023 0.1750 0.1980 0.1705 0.1850 1,707,171 +0.01(+8.00%)
May 22, 2023 0.1750 0.1770 0.1600 0.1713 1,895,663 +0.00(+0.65%)
May 19, 2023 0.1819 0.1890 0.1692 0.1702 1,982,525 -0.02(-9.23%)
May 18, 2023 0.1900 0.1990 0.1701 0.1875 2,634,762 -0.01(-2.65%)
May 17, 2023 0.2080 0.2168 0.1850 0.1926 2,580,461 -0.01(-5.59%)
May 16, 2023 0.2180 0.2300 0.2003 0.2040 1,483,060 -0.02(-9.25%)
May 15, 2023 0.2400 0.2400 0.2149 0.2248 1,058,666 -0.01(-6.14%)
May 12, 2023 0.2459 0.2599 0.2110 0.2395 1,378,732 -0.01(-5.52%)
May 11, 2023 0.2600 0.2600 0.2495 0.2535 424,476 -0.01(-2.72%)
May 10, 2023 0.2593 0.2699 0.2500 0.2606 654,968 +0.00(+0.93%)
May 09, 2023 0.2500 0.2653 0.2451 0.2582 414,899 -0.00(-0.54%)
May 08, 2023 0.2604 0.2669 0.2317 0.2596 1,219,709 -0.00(-0.95%)
May 05, 2023 0.2600 0.2820 0.2550 0.2621 1,400,478 -0.01(-2.09%)
May 04, 2023 0.2557 0.4050 0.2540 0.2677 15,713,297 +0.02(+6.23%)
May 03, 2023 0.2130 0.2600 0.2130 0.2520 1,443,090 +0.04(+17.15%)
May 02, 2023 0.2200 0.2286 0.2100 0.2151 482,491 -0.00(-2.27%)
May 01, 2023 0.2250 0.2299 0.2200 0.2201 480,671 +0.00(+0.96%)
Apr 28, 2023 0.2021 0.2280 0.2012 0.2180 1,165,414 +0.02(+9.16%)
Apr 27, 2023 0.2200 0.2264 0.1959 0.1997 2,037,800 -0.02(-9.19%)
Apr 26, 2023 0.2200 0.2300 0.2150 0.2199 951,928 -0.01(-4.39%)
Apr 25, 2023 0.2475 0.2475 0.2250 0.2300 1,024,056 -0.01(-3.04%)
Apr 24, 2023 0.2512 0.2580 0.2350 0.2372 1,423,360 -0.02(-8.06%)
Apr 21, 2023 0.2600 0.2700 0.2500 0.2580 939,234 -0.00(-1.41%)
Apr 20, 2023 0.2800 0.2872 0.2585 0.2617 1,742,462 -0.02(-7.03%)
Apr 19, 2023 0.2862 0.2961 0.2800 0.2815 802,551 -0.02(-5.85%)
Apr 18, 2023 0.2997 0.3088 0.2855 0.2990 897,999 +0.01(+2.75%)
Apr 17, 2023 0.3000 0.2975 0.2802 0.2910 774,100 +0.00(+1.39%)
Apr 14, 2023 0.3100 0.3100 0.2799 0.2870 827,399 -0.01(-3.20%)
Apr 13, 2023 0.2900 0.2975 0.2831 0.2965 1,090,244 +0.00(+0.82%)
Apr 12, 2023 0.3168 0.3199 0.2801 0.2941 1,788,867 -0.02(-6.16%)
Apr 11, 2023 0.3100 0.3200 0.3000 0.3134 1,103,118 -0.01(-2.67%)
Apr 10, 2023 0.3200 0.3265 0.3100 0.3220 337,179 +0.01(+1.64%)
Apr 06, 2023 0.3100 0.3378 0.3100 0.3168 489,647 -0.00(-0.38%)
Apr 05, 2023 0.3200 0.3300 0.3000 0.3180 1,238,615 -0.02(-6.47%)
Apr 04, 2023 0.3500 0.3699 0.3250 0.3400 904,459 -0.02(-6.18%)
Apr 03, 2023 0.3783 0.3824 0.3600 0.3624 651,060 -0.01(-1.76%)
Mar 31, 2023 0.3300 0.3989 0.3300 0.3689 1,237,392 +0.03(+10.22%)
Mar 30, 2023 0.3400 0.3594 0.3211 0.3347 1,086,568 -0.01(-1.88%)
Mar 29, 2023 0.3461 0.3500 0.3250 0.3411 1,093,790 -0.00(-1.13%)
Mar 28, 2023 0.3700 0.3756 0.3200 0.3450 1,871,244 -0.03(-6.78%)
Mar 27, 2023 0.3800 0.3900 0.3700 0.3701 991,351 -0.02(-5.10%)
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%)
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.