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 (%)
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%)
Oct 03, 2022 2.580 2.580 2.452 2.500 201,175 -0.04(-1.57%)
Sep 30, 2022 2.550 2.620 2.510 2.540 217,035 -0.02(-0.78%)
Sep 29, 2022 2.690 2.700 2.500 2.560 275,384 -0.14(-5.19%)
Sep 28, 2022 2.570 2.700 2.570 2.700 210,829 +0.12(+4.65%)
Sep 27, 2022 2.660 2.660 2.530 2.580 245,828 +0.00(+0.00%)
Sep 26, 2022 2.590 2.730 2.560 2.580 227,475 +0.00(+0.00%)
Sep 23, 2022 2.660 2.690 2.580 2.580 300,978 -0.11(-4.09%)
Sep 22, 2022 2.800 2.830 2.670 2.690 370,225 -0.07(-2.54%)
Sep 21, 2022 2.800 2.870 2.750 2.760 164,296 -0.04(-1.43%)
Sep 20, 2022 2.850 2.870 2.800 2.800 165,989 -0.05(-1.58%)
Sep 19, 2022 2.800 2.870 2.798 2.845 230,028 +0.02(+0.53%)
Sep 16, 2022 2.810 2.880 2.757 2.830 325,886 -0.02(-0.88%)
Sep 15, 2022 2.790 2.960 2.760 2.855 338,574 +0.04(+1.24%)
Sep 14, 2022 2.760 2.829 2.690 2.820 301,343 +0.05(+1.81%)
Sep 13, 2022 2.860 2.860 2.735 2.770 1,179,093 -0.16(-5.46%)
Sep 12, 2022 3.000 3.030 2.880 2.930 533,938 -0.07(-2.33%)
Sep 09, 2022 3.040 3.080 2.960 3.000 608,368 +0.05(+1.69%)
Sep 08, 2022 2.870 2.980 2.850 2.950 292,204 +0.06(+2.08%)
Sep 07, 2022 2.850 2.955 2.830 2.890 485,741 +0.05(+1.76%)
Sep 06, 2022 3.000 3.050 2.820 2.840 418,239 -0.06(-2.07%)
Sep 02, 2022 2.910 2.940 2.820 2.900 281,320 +0.07(+2.47%)
Sep 01, 2022 2.900 2.930 2.760 2.830 355,903 -0.08(-2.75%)
Aug 31, 2022 2.900 2.970 2.840 2.910 376,301 +0.01(+0.34%)
Aug 30, 2022 2.990 2.990 2.850 2.900 399,216 -0.04(-1.36%)
Aug 29, 2022 2.990 3.050 2.920 2.940 339,143 -0.04(-1.34%)
Aug 26, 2022 3.080 3.110 2.930 2.980 435,606 -0.13(-4.18%)
Aug 25, 2022 3.040 3.110 2.970 3.110 334,330 +0.10(+3.32%)
Aug 24, 2022 2.980 3.070 2.940 3.010 381,692 +0.03(+1.01%)
Aug 23, 2022 3.030 3.060 2.935 2.980 461,136 -0.06(-1.97%)
Aug 22, 2022 3.250 3.260 3.000 3.040 620,703 -0.28(-8.43%)
Aug 19, 2022 3.340 3.390 3.250 3.320 418,907 -0.10(-2.92%)
Aug 18, 2022 3.480 3.530 3.350 3.420 299,809 -0.06(-1.72%)
Aug 17, 2022 3.630 3.660 3.430 3.480 457,421 -0.19(-5.18%)
Aug 16, 2022 3.670 3.700 3.550 3.670 427,053 -0.03(-0.81%)
Aug 15, 2022 3.740 3.767 3.590 3.700 500,163 -0.01(-0.27%)
Aug 12, 2022 3.690 3.730 3.510 3.710 500,327 +0.02(+0.54%)
Aug 11, 2022 3.730 3.980 3.621 3.690 922,256 -0.05(-1.34%)
Aug 10, 2022 3.450 3.820 3.390 3.740 1,098,054 +0.41(+12.31%)
Aug 09, 2022 3.500 3.530 3.310 3.330 832,173 -0.06(-1.77%)
Aug 08, 2022 3.200 3.410 3.160 3.390 929,171 +0.23(+7.28%)
Aug 05, 2022 3.100 3.180 3.000 3.160 487,319 +0.04(+1.28%)
Aug 04, 2022 3.180 3.270 3.055 3.120 1,011,355 -0.10(-3.11%)
Aug 03, 2022 3.190 3.220 3.040 3.220 785,242 +0.03(+0.94%)
Aug 02, 2022 3.070 3.200 2.970 3.190 1,099,846 +0.04(+1.27%)
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.