Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
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%)
Apr 01, 2022 5.550 5.550 5.150 5.220 316,505 -0.16(-2.97%)
Mar 31, 2022 5.740 5.740 5.333 5.380 213,263 -0.28(-4.95%)
Mar 30, 2022 5.580 5.790 5.450 5.660 606,586 +0.02(+0.35%)
Mar 29, 2022 5.450 5.800 5.450 5.640 483,034 +0.36(+6.82%)
Mar 28, 2022 5.450 5.470 5.020 5.280 497,074 +0.07(+1.34%)
Mar 25, 2022 5.810 5.862 5.170 5.210 704,637 -0.52(-9.08%)
Mar 24, 2022 5.800 6.080 5.530 5.730 868,299 -0.12(-2.05%)
Mar 23, 2022 6.370 6.870 5.760 5.850 1,233,741 -0.49(-7.73%)
Mar 22, 2022 5.490 6.380 5.440 6.340 907,221 +0.87(+15.90%)
Mar 21, 2022 5.240 5.590 4.900 5.470 604,694 +0.43(+8.53%)
Mar 18, 2022 5.200 5.200 4.880 5.040 304,815 +0.16(+3.28%)
Mar 17, 2022 4.560 4.900 4.500 4.880 385,249 +0.35(+7.73%)
Mar 16, 2022 4.590 4.595 4.330 4.530 362,302 +0.27(+6.34%)
Mar 15, 2022 4.120 4.310 4.000 4.260 223,153 +0.16(+3.90%)
Mar 14, 2022 4.560 4.601 4.040 4.100 277,906 -0.41(-9.09%)
Mar 11, 2022 4.600 4.625 4.400 4.510 162,960 -0.01(-0.22%)
Mar 10, 2022 4.540 4.579 4.400 4.520 223,354 -0.10(-2.16%)
Mar 09, 2022 4.625 4.790 4.480 4.620 519,440 +0.10(+2.21%)
Mar 08, 2022 4.100 4.680 3.990 4.520 859,659 +0.48(+12.02%)
Mar 07, 2022 4.310 4.370 3.880 4.035 1,097,886 -0.29(-6.60%)
Mar 04, 2022 4.610 4.610 4.290 4.320 434,002 -0.23(-5.05%)
Mar 03, 2022 4.800 4.830 4.520 4.550 295,985 -0.24(-5.01%)
Mar 02, 2022 4.900 4.910 4.650 4.790 301,271 +0.01(+0.21%)
Mar 01, 2022 5.110 5.160 4.720 4.780 511,003 -0.39(-7.54%)
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%)
Dec 01, 2021 15.32 15.74 12.51 12.63 2,255,095 -2.47(-16.36%)
Nov 30, 2021 16.28 17.22 15.70 15.10 1,689,877 -1.46(-8.82%)
Nov 29, 2021 17.50 18.77 16.30 16.56 1,485,274 -0.70(-4.06%)
Nov 26, 2021 17.44 17.54 16.14 17.26 1,516,511 -0.75(-4.16%)
Nov 24, 2021 20.20 20.98 17.80 18.01 3,012,942 -2.35(-11.54%)
Nov 23, 2021 21.99 23.50 20.03 20.36 4,109,889 -0.47(-2.26%)
Nov 22, 2021 23.81 24.41 19.51 20.83 6,133,311 -3.97(-16.01%)
Nov 19, 2021 26.02 28.45 24.51 24.80 9,571,721 -4.49(-15.33%)
Nov 18, 2021 43.28 43.20 28.00 29.29 40,500,124 -8.91(-23.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.