Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sono Group N.V. (SEV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.9400+0.0050 (+0.17%)
At close: 04:00PM EDT
3.0200 +0.08 (+2.72%)
After hours: 07:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.90003.02002.81002.94002.9400227,900
Jun 29, 20223.02003.02002.81602.93502.9350443,000
Jun 28, 20223.09003.21002.93002.95002.9500396,900
Jun 27, 20223.17003.25003.00003.09003.0900539,600
Jun 24, 20223.26003.30003.12003.16003.1600350,000
Jun 23, 20223.17003.27503.01003.26003.2600512,900
Jun 22, 20223.20003.36003.14003.17003.1700505,200
Jun 21, 20223.20003.33003.17003.25003.2500556,200
Jun 17, 20223.06003.18003.03003.08003.0800323,700
Jun 16, 20222.93003.00002.77002.99502.9950758,500
Jun 15, 20223.10003.19003.01003.09003.0900591,600
Jun 14, 20223.03003.08502.85003.01003.0100724,900
Jun 13, 20222.99002.99002.77002.85002.8500743,200
Jun 10, 20223.14003.16002.99003.07003.0700384,100
Jun 09, 20223.35003.37003.15503.16003.1600487,700
Jun 08, 20223.47003.64003.40003.42003.4200533,700
Jun 07, 20223.40003.50003.29003.46003.4600351,100
Jun 06, 20223.38003.69003.29003.42003.4200897,300
Jun 03, 20223.45003.47003.20503.22003.2200575,600
Jun 02, 20223.15003.71003.05003.50003.50001,296,500
Jun 01, 20223.23003.24503.03903.06003.0600269,100
May 31, 20223.22003.28003.10003.19003.1900410,700
May 27, 20222.98003.24002.93003.23003.2300795,100
May 26, 20222.74003.01002.70002.97002.97001,168,300
May 25, 20222.77002.85002.70002.71002.71001,230,100
May 24, 20222.95002.95002.76002.80002.8000945,900
May 23, 20223.02003.07002.85003.04003.0400622,500
May 20, 20223.13003.17002.83002.99002.99001,769,500
May 19, 20223.06003.24003.01003.16003.1600733,400
May 18, 20223.08003.28002.86003.00003.00001,269,800
May 17, 20223.12003.30003.09003.16003.1600784,700
May 16, 20223.27003.35003.03003.04003.0400984,700
May 13, 20223.34003.44903.25003.29003.2900810,200
May 12, 20222.96003.29002.88003.17003.17001,177,500
May 11, 20223.11003.35003.00003.08003.08001,694,800
May 10, 20223.25003.27002.94003.13003.1300788,600
May 09, 20223.50003.52003.09003.10003.10001,498,400
May 06, 20223.94003.95003.56003.59003.59001,007,200
May 05, 20223.92004.03303.78003.93003.93001,490,400
May 04, 20223.98004.10003.78004.04004.04001,513,200
May 03, 20223.85004.00003.70003.99003.99001,177,600
May 02, 20223.99004.07003.58003.93003.93001,810,100
Apr 29, 20224.04004.22003.75003.95003.95008,363,900
Apr 28, 20224.82004.87004.54104.77004.77001,698,900
Apr 27, 20225.18005.24904.80004.93004.93001,440,900
Apr 26, 20225.93006.27005.70005.90005.90001,581,200
Apr 25, 20225.77006.27005.43006.16006.16001,944,000
Apr 22, 20226.31006.44005.75006.04006.04001,878,400
Apr 21, 20227.77008.10006.10006.30006.300015,701,500
Apr 20, 20227.08008.14006.75007.50007.500021,449,900
Apr 19, 20224.65008.75004.65007.60007.600096,849,200
Apr 18, 20224.53004.65004.24004.60004.6000532,300
Apr 14, 20224.60004.71004.42004.46004.4600424,900
Apr 13, 20224.40004.66004.40004.66004.6600286,600
Apr 12, 20224.53004.66004.34504.40004.4000288,400
Apr 11, 20224.52004.71004.43504.48004.4800245,800
Apr 08, 20224.63004.65004.42004.49004.4900398,400
Apr 07, 20224.86004.86004.31004.71004.7100609,000
Apr 06, 20225.32005.32004.65004.70004.7000764,800
Apr 05, 20225.47005.66005.33005.37005.3700461,800
Apr 04, 20225.25005.58005.22005.42005.4200428,600
Apr 01, 20225.55005.55005.15005.22005.2200316,500
Mar 31, 20225.74005.74005.33305.38005.3800213,300
Mar 30, 20225.58005.79005.45005.66005.6600607,100
Mar 29, 20225.45005.80005.45005.64005.6400483,700
Mar 28, 20225.45005.47005.02005.28005.2800497,100
Mar 25, 20225.81005.86305.17005.21005.2100704,600
Mar 24, 20225.80006.08005.53005.73005.7300868,600
Mar 23, 20226.37006.87005.76005.85005.85001,237,700
Mar 22, 20225.49006.38005.44006.34006.3400909,100
Mar 21, 20225.24005.59004.90005.47005.4700605,000
Mar 18, 20225.20005.20004.88005.04005.0400304,800
Mar 17, 20224.56004.90004.50004.88004.8800385,200
Mar 16, 20224.59004.59504.33004.53004.5300362,300
Mar 15, 20224.12004.31004.00004.26004.2600223,100
Mar 14, 20224.56004.60104.04004.10004.1000278,200
Mar 11, 20224.60004.62604.40004.51004.5100163,000
Mar 10, 20224.54004.57904.40004.52004.5200223,300
Mar 09, 20224.62504.79004.48004.62004.6200519,800
Mar 08, 20224.10004.68003.99004.52004.5200860,100
Mar 07, 20224.31004.37003.88004.03504.03501,098,400
Mar 04, 20224.61004.61004.29004.32004.3200433,800
Mar 03, 20224.80004.83004.52004.55004.5500296,300
Mar 02, 20224.90004.91004.65004.79004.7900302,300
Mar 01, 20225.11005.16004.72004.78004.7800512,100
Feb 28, 20224.99005.25004.84005.17005.1700642,300
Feb 25, 20225.21005.22004.84004.94004.9400530,200
Feb 24, 20224.67005.08004.51005.07005.07001,073,900
Feb 23, 20225.25005.43005.00005.03005.0300618,800
Feb 22, 20225.44005.58005.09005.14005.1400757,200
Feb 18, 20225.85005.93005.59005.69005.6900337,900
Feb 17, 20226.02006.13005.75005.86005.8600482,700
Feb 16, 20226.49406.58006.10006.29006.2900299,300
Feb 15, 20226.26006.63006.12006.59006.5900436,400
Feb 14, 20225.55006.35005.55006.03006.0300499,800
Feb 11, 20226.11006.26005.48005.60005.6000542,400
Feb 10, 20226.38006.49006.04006.09006.0900783,500
Feb 09, 20226.15006.70006.12006.45006.4500621,100
Feb 08, 20225.63006.05005.52006.03006.0300308,200
Feb 07, 20225.67005.96005.60105.66005.6600330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement