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 (%)
Jun 30, 2022 2.900 3.020 2.810 2.940 227,976 +0.00(+0.17%)
Jun 29, 2022 3.020 3.020 2.816 2.935 442,704 -0.02(-0.51%)
Jun 28, 2022 3.090 3.210 2.930 2.950 396,938 -0.14(-4.53%)
Jun 27, 2022 3.170 3.250 3.000 3.090 538,033 -0.07(-2.22%)
Jun 24, 2022 3.260 3.300 3.120 3.160 355,301 -0.10(-3.07%)
Jun 23, 2022 3.170 3.275 3.010 3.260 510,695 +0.09(+2.84%)
Jun 22, 2022 3.200 3.360 3.140 3.170 505,423 -0.08(-2.46%)
Jun 21, 2022 3.200 3.330 3.170 3.250 555,343 +0.17(+5.52%)
Jun 17, 2022 3.060 3.180 3.030 3.080 324,627 +0.08(+2.84%)
Jun 16, 2022 2.930 3.000 2.770 2.995 757,707 -0.09(-3.07%)
Jun 15, 2022 3.100 3.190 3.010 3.090 591,346 +0.08(+2.66%)
Jun 14, 2022 3.030 3.085 2.850 3.010 723,334 +0.16(+5.61%)
Jun 13, 2022 2.990 2.990 2.770 2.850 742,172 -0.22(-7.17%)
Jun 10, 2022 3.140 3.160 2.990 3.070 384,392 -0.09(-2.85%)
Jun 09, 2022 3.350 3.370 3.155 3.160 483,440 -0.26(-7.60%)
Jun 08, 2022 3.470 3.640 3.400 3.420 532,526 -0.04(-1.16%)
Jun 07, 2022 3.400 3.500 3.290 3.460 350,935 +0.04(+1.17%)
Jun 06, 2022 3.380 3.690 3.290 3.420 896,744 +0.20(+6.21%)
Jun 03, 2022 3.450 3.470 3.205 3.220 580,013 -0.28(-8.00%)
Jun 02, 2022 3.150 3.710 3.050 3.500 1,298,359 +0.44(+14.38%)
Jun 01, 2022 3.230 3.245 3.039 3.060 269,000 -0.13(-4.08%)
May 31, 2022 3.220 3.280 3.100 3.190 409,922 -0.04(-1.24%)
May 27, 2022 2.980 3.240 2.930 3.230 795,088 +0.26(+8.75%)
May 26, 2022 2.740 3.010 2.700 2.970 1,165,370 +0.26(+9.59%)
May 25, 2022 2.770 2.850 2.700 2.710 1,226,593 -0.09(-3.21%)
May 24, 2022 2.950 2.950 2.760 2.800 944,354 -0.24(-7.89%)
May 23, 2022 3.020 3.070 2.850 3.040 618,407 +0.05(+1.67%)
May 20, 2022 3.130 3.170 2.830 2.990 1,757,231 -0.17(-5.38%)
May 19, 2022 3.060 3.240 3.010 3.160 733,141 +0.16(+5.33%)
May 18, 2022 3.080 3.280 2.860 3.000 1,268,644 -0.16(-5.06%)
May 17, 2022 3.120 3.300 3.090 3.160 783,352 +0.12(+3.95%)
May 16, 2022 3.270 3.350 3.030 3.040 984,304 -0.25(-7.60%)
May 13, 2022 3.340 3.449 3.250 3.290 810,156 +0.12(+3.79%)
May 12, 2022 2.960 3.290 2.880 3.170 1,172,622 +0.09(+2.92%)
May 11, 2022 3.110 3.350 3.000 3.080 1,689,551 -0.05(-1.60%)
May 10, 2022 3.250 3.270 2.940 3.130 787,979 +0.03(+0.97%)
May 09, 2022 3.500 3.520 3.090 3.100 1,497,738 -0.49(-13.65%)
May 06, 2022 3.940 3.950 3.560 3.590 1,007,171 -0.34(-8.65%)
May 05, 2022 3.920 4.033 3.780 3.930 1,489,095 -0.11(-2.72%)
May 04, 2022 3.980 4.100 3.780 4.040 1,512,736 +0.05(+1.25%)
May 03, 2022 3.850 4.000 3.700 3.990 1,173,920 +0.06(+1.53%)
May 02, 2022 3.990 4.070 3.580 3.930 1,809,575 -0.02(-0.51%)
Apr 29, 2022 4.040 4.220 3.750 3.950 8,363,911 -0.82(-17.19%)
Apr 28, 2022 4.820 4.870 4.541 4.770 1,693,203 -0.16(-3.25%)
Apr 27, 2022 5.180 5.249 4.800 4.930 1,487,633 -0.97(-16.44%)
Apr 26, 2022 5.930 6.270 5.700 5.900 1,560,877 -0.26(-4.22%)
Apr 25, 2022 5.770 6.270 5.430 6.160 1,940,113 +0.12(+1.99%)
Apr 22, 2022 6.310 6.440 5.750 6.040 1,878,406 -0.26(-4.13%)
Apr 21, 2022 7.770 8.100 6.100 6.300 15,695,360 -1.20(-16.00%)
Apr 20, 2022 7.080 8.140 6.750 7.500 21,388,264 -0.10(-1.32%)
Apr 19, 2022 4.650 8.750 4.650 7.600 96,798,496 +3.00(+65.22%)
Apr 18, 2022 4.530 4.650 4.240 4.600 530,618 +0.14(+3.14%)
Apr 14, 2022 4.600 4.710 4.420 4.460 425,128 -0.20(-4.29%)
Apr 13, 2022 4.400 4.660 4.400 4.660 286,501 +0.26(+5.91%)
Apr 12, 2022 4.530 4.660 4.345 4.400 288,419 -0.08(-1.79%)
Apr 11, 2022 4.520 4.710 4.435 4.480 245,884 -0.01(-0.22%)
Apr 08, 2022 4.630 4.650 4.420 4.490 398,398 -0.22(-4.67%)
Apr 07, 2022 4.860 4.860 4.310 4.710 609,079 +0.01(+0.21%)
Apr 06, 2022 5.320 5.320 4.650 4.700 764,467 -0.67(-12.48%)
Apr 05, 2022 5.470 5.660 5.330 5.370 461,887 -0.05(-0.92%)
Apr 04, 2022 5.250 5.580 5.220 5.420 430,001 +0.20(+3.83%)
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.