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 (%)
Dec 30, 2022 0.8822 0.9848 0.8800 0.9848 869,991 +0.08(+9.42%)
Dec 29, 2022 0.9500 0.9500 0.8900 0.9000 635,241 -0.00(-0.41%)
Dec 28, 2022 0.9000 0.9355 0.8900 0.9037 639,063 -0.02(-1.84%)
Dec 27, 2022 0.9500 0.9650 0.9050 0.9206 502,970 -0.04(-4.58%)
Dec 23, 2022 0.9550 0.9999 0.9200 0.9648 397,233 +0.01(+1.44%)
Dec 22, 2022 0.9700 0.9900 0.9111 0.9511 548,077 -0.03(-2.95%)
Dec 21, 2022 0.9900 1.000 0.9400 0.9800 402,663 +0.02(+2.39%)
Dec 20, 2022 0.9700 0.9797 0.9202 0.9571 455,387 -0.01(-1.33%)
Dec 19, 2022 1.010 1.010 0.9501 0.9700 451,653 -0.02(-2.16%)
Dec 16, 2022 1.030 1.040 0.9200 0.9914 1,042,094 +0.06(+5.90%)
Dec 15, 2022 0.9300 0.9506 0.9000 0.9362 483,182 -0.01(-1.53%)
Dec 14, 2022 1.000 1.000 0.9000 0.9507 867,745 -0.00(-0.11%)
Dec 13, 2022 1.067 1.067 0.9401 0.9517 1,245,241 -0.08(-7.60%)
Dec 12, 2022 0.9100 1.030 0.8800 1.030 2,424,535 +0.12(+12.80%)
Dec 09, 2022 0.9900 1.030 0.8800 0.9131 4,702,582 -0.20(-17.74%)
Dec 08, 2022 1.140 1.140 1.000 1.110 2,886,347 -0.06(-5.13%)
Dec 07, 2022 1.250 1.250 1.150 1.170 1,460,573 -0.09(-7.14%)
Dec 06, 2022 1.340 1.340 1.220 1.260 1,181,548 -0.09(-6.67%)
Dec 05, 2022 1.440 1.440 1.340 1.350 1,154,863 -0.02(-1.46%)
Dec 02, 2022 1.350 1.390 1.290 1.370 986,235 +0.02(+1.48%)
Dec 01, 2022 1.280 1.360 1.240 1.350 1,024,563 +0.08(+6.30%)
Nov 30, 2022 1.180 1.275 1.150 1.270 685,834 +0.10(+8.55%)
Nov 29, 2022 1.230 1.230 1.160 1.170 846,659 -0.05(-4.10%)
Nov 28, 2022 1.260 1.290 1.205 1.220 997,604 -0.09(-6.87%)
Nov 25, 2022 1.250 1.310 1.175 1.310 806,920 +0.07(+5.65%)
Nov 23, 2022 1.190 1.240 1.140 1.240 581,877 +0.07(+5.98%)
Nov 22, 2022 1.160 1.190 1.100 1.170 805,909 +0.00(+0.00%)
Nov 21, 2022 1.210 1.210 1.130 1.170 1,064,326 -0.05(-4.10%)
Nov 18, 2022 1.280 1.280 1.140 1.220 772,958 -0.03(-2.40%)
Nov 17, 2022 1.260 1.260 1.140 1.250 1,212,130 +0.01(+0.81%)
Nov 16, 2022 1.360 1.360 1.212 1.240 1,288,253 -0.10(-7.46%)
Nov 15, 2022 1.300 1.390 1.240 1.340 2,030,068 +0.05(+3.88%)
Nov 14, 2022 1.480 1.510 1.260 1.290 7,998,769 -0.08(-5.84%)
Nov 11, 2022 1.200 1.600 1.160 1.370 6,689,307 +0.24(+21.24%)
Nov 10, 2022 1.140 1.143 1.040 1.130 1,867,562 +0.09(+8.65%)
Nov 09, 2022 1.190 1.190 1.030 1.040 1,508,355 -0.17(-14.05%)
Nov 08, 2022 1.290 1.300 1.180 1.210 1,457,068 -0.09(-6.92%)
Nov 07, 2022 1.350 1.355 1.270 1.300 938,801 -0.01(-0.76%)
Nov 04, 2022 1.340 1.351 1.270 1.310 931,052 +0.00(+0.00%)
Nov 03, 2022 1.320 1.320 1.250 1.310 880,951 -0.01(-0.76%)
Nov 02, 2022 1.350 1.290 1.320 1,141,281 -0.01(-0.75%)
Nov 01, 2022 1.380 1.410 1.310 1.330 804,468 -0.04(-2.92%)
Oct 31, 2022 1.440 1.450 1.330 1.370 994,224 -0.01(-0.72%)
Oct 28, 2022 1.430 1.460 1.350 1.380 991,588 -0.05(-3.50%)
Oct 27, 2022 1.520 1.560 1.420 1.430 1,133,304 -0.11(-7.14%)
Oct 26, 2022 1.620 1.630 1.510 1.540 1,007,009 -0.08(-4.94%)
Oct 25, 2022 1.530 1.650 1.530 1.620 1,097,533 +0.07(+4.52%)
Oct 24, 2022 1.600 1.620 1.460 1.550 818,395 -0.01(-0.64%)
Oct 21, 2022 1.620 1.670 1.440 1.560 1,224,183 -0.05(-3.11%)
Oct 20, 2022 1.660 1.660 1.550 1.610 691,766 -0.02(-1.23%)
Oct 19, 2022 1.640 1.640 1.530 1.630 898,532 +0.00(+0.00%)
Oct 18, 2022 1.780 1.800 1.630 1.630 1,544,086 -0.10(-5.78%)
Oct 17, 2022 1.790 1.808 1.700 1.730 1,149,384 +0.00(+0.00%)
Oct 14, 2022 1.910 1.950 1.710 1.730 1,064,668 -0.10(-5.46%)
Oct 13, 2022 1.890 1.890 1.725 1.830 1,108,058 -0.07(-3.68%)
Oct 12, 2022 2.090 2.110 1.900 1.900 1,261,079 -0.21(-9.95%)
Oct 11, 2022 2.340 2.340 2.070 2.110 686,543 -0.14(-6.22%)
Oct 10, 2022 2.410 2.440 2.250 2.250 365,210 -0.17(-7.02%)
Oct 07, 2022 2.520 2.520 2.380 2.420 413,733 -0.08(-3.20%)
Oct 06, 2022 2.520 2.630 2.490 2.500 224,606 -0.04(-1.57%)
Oct 05, 2022 2.600 2.610 2.480 2.540 367,173 -0.07(-2.68%)
Oct 04, 2022 2.600 2.666 2.560 2.610 343,979 +0.11(+4.40%)
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.