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 (%)
Feb 28, 2022 4.990 5.250 4.840 5.170 636,037 +0.23(+4.66%)
Feb 25, 2022 5.210 5.020 4.840 4.940 530,220 -0.13(-2.56%)
Feb 24, 2022 4.670 5.080 4.510 5.070 1,072,685 +0.04(+0.80%)
Feb 23, 2022 5.250 5.430 5.000 5.030 617,193 -0.11(-2.14%)
Feb 22, 2022 5.440 5.580 5.090 5.140 754,862 -0.55(-9.67%)
Feb 18, 2022 5.690 0 -0.17(-2.90%)
Feb 17, 2022 6.020 6.130 5.750 5.860 480,567 -0.43(-6.84%)
Feb 16, 2022 6.490 6.580 6.100 6.290 299,393 -0.30(-4.55%)
Feb 15, 2022 6.260 6.630 6.120 6.590 436,429 +0.56(+9.29%)
Feb 14, 2022 5.550 6.350 5.550 6.030 498,675 +0.43(+7.68%)
Feb 11, 2022 6.110 6.260 5.500 5.600 542,365 -0.49(-8.05%)
Feb 10, 2022 6.380 6.490 6.040 6.090 782,200 -0.36(-5.58%)
Feb 09, 2022 6.150 6.700 6.120 6.450 620,730 +0.42(+6.97%)
Feb 08, 2022 5.630 6.050 5.520 6.030 307,990 +0.37(+6.54%)
Feb 07, 2022 5.670 5.960 5.601 5.660 329,875 +0.09(+1.62%)
Feb 04, 2022 5.530 5.670 5.330 5.570 278,159 +0.05(+0.91%)
Feb 03, 2022 5.460 5.520 312,302 -0.11(-1.95%)
Feb 02, 2022 6.210 6.220 5.560 5.630 469,198 -0.42(-6.94%)
Feb 01, 2022 5.860 6.350 5.540 6.050 689,049 +0.37(+6.51%)
Jan 31, 2022 5.280 5.680 932,115 +0.67(+13.37%)
Jan 28, 2022 5.260 5.280 4.800 5.010 539,264 -0.06(-1.18%)
Jan 27, 2022 5.890 5.950 5.070 5.070 576,171 -0.73(-12.59%)
Jan 26, 2022 6.310 6.360 5.750 5.800 783,126 -0.31(-5.07%)
Jan 25, 2022 5.950 6.260 5.890 6.110 668,763 +0.08(+1.33%)
Jan 24, 2022 5.960 6.100 5.440 6.030 1,101,980 -0.22(-3.52%)
Jan 21, 2022 6.710 6.800 6.040 6.250 646,110 -0.56(-8.22%)
Jan 20, 2022 6.650 7.230 6.630 6.810 924,729 +0.22(+3.34%)
Jan 19, 2022 7.340 7.380 6.530 6.590 613,427 -0.62(-8.60%)
Jan 18, 2022 7.520 7.830 7.170 7.210 435,940 -0.38(-5.01%)
Jan 14, 2022 7.590 0 -0.07(-0.91%)
Jan 13, 2022 8.150 8.290 7.590 7.660 361,177 -0.40(-4.96%)
Jan 12, 2022 8.000 8.360 7.940 8.060 382,752 +0.11(+1.38%)
Jan 11, 2022 8.100 8.290 7.630 7.950 803,528 -0.07(-0.87%)
Jan 10, 2022 8.550 8.550 7.800 8.020 664,471 -0.63(-7.28%)
Jan 07, 2022 8.420 8.880 8.120 8.650 525,090 +0.23(+2.73%)
Jan 06, 2022 8.790 8.860 8.000 8.420 854,138 -0.23(-2.66%)
Jan 05, 2022 9.630 9.650 8.640 8.650 693,294 -0.87(-9.14%)
Jan 04, 2022 10.45 10.50 9.520 9.520 609,306 -0.97(-9.25%)
Jan 03, 2022 9.880 10.65 9.850 10.49 629,282 +0.86(+8.93%)
Dec 31, 2021 10.12 10.32 9.580 9.630 454,381 -0.42(-4.18%)
Dec 30, 2021 9.470 10.44 9.399 10.05 806,441 +0.59(+6.24%)
Dec 29, 2021 9.930 10.10 9.130 9.460 1,266,819 -0.42(-4.25%)
Dec 28, 2021 10.86 10.98 9.820 9.880 1,085,421 -0.98(-9.02%)
Dec 27, 2021 11.50 11.79 10.77 10.86 573,875 -0.69(-5.97%)
Dec 23, 2021 11.87 11.95 10.92 11.55 981,783 -0.31(-2.61%)
Dec 22, 2021 10.42 12.29 10.22 11.86 1,913,412 +1.44(+13.82%)
Dec 21, 2021 10.27 10.76 9.910 10.42 811,581 +0.29(+2.86%)
Dec 20, 2021 11.00 11.05 9.820 10.13 1,208,649 -1.22(-10.75%)
Dec 17, 2021 11.78 11.95 11.18 11.35 914,492 -0.38(-3.24%)
Dec 16, 2021 12.87 12.87 11.63 11.73 633,518 -0.92(-7.27%)
Dec 15, 2021 12.23 12.69 11.57 12.65 769,897 +0.52(+4.29%)
Dec 14, 2021 13.11 13.11 12.04 12.13 728,079 -0.87(-6.69%)
Dec 13, 2021 14.25 14.40 12.88 13.00 809,822 -1.26(-8.84%)
Dec 10, 2021 13.82 14.43 13.30 14.26 521,994 +0.47(+3.41%)
Dec 09, 2021 14.11 14.60 13.53 13.79 596,969 -0.80(-5.48%)
Dec 08, 2021 13.91 14.89 13.77 14.59 712,436 +0.71(+5.12%)
Dec 07, 2021 14.36 15.47 13.75 13.88 1,478,280 -0.13(-0.93%)
Dec 06, 2021 14.09 14.50 13.39 14.01 739,773 -0.56(-3.84%)
Dec 03, 2021 13.96 14.85 13.22 14.57 1,807,396 +0.45(+3.19%)
Dec 02, 2021 12.75 14.42 12.04 14.12 2,176,058 +1.49(+11.80%)
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.