NasdaqGM - Delayed Quote USD

Sono Group N.V. (SEV)

0.2070 0.0000 (0.00%)
As of April 4 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0450 0.0500 0.0330 0.0400 0.0400 36,656
Apr 19, 2024 0.0450 0.0500 0.0310 0.0345 0.0345 117,023
Apr 18, 2024 0.0440 0.0540 0.0310 0.0370 0.0370 60,895
Apr 17, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 28,473
Apr 16, 2024 0.0350 0.0540 0.0350 0.0360 0.0360 28,954
Apr 15, 2024 0.0440 0.0500 0.0350 0.0360 0.0360 20,018
Apr 12, 2024 0.0450 0.0540 0.0350 0.0350 0.0350 62,994
Apr 11, 2024 0.0500 0.0500 0.0340 0.0500 0.0500 32,491
Apr 10, 2024 0.0500 0.0540 0.0300 0.0440 0.0440 69,968
Apr 9, 2024 0.0330 0.0540 0.0330 0.0340 0.0340 28,884
Apr 8, 2024 0.0400 0.0540 0.0310 0.0330 0.0330 60,028
Apr 5, 2024 0.0400 0.0550 0.0300 0.0310 0.0310 55,789
Apr 4, 2024 0.0390 0.0550 0.0270 0.0300 0.0300 68,319
Apr 3, 2024 0.0385 0.0480 0.0288 0.0300 0.0300 77,228
Apr 2, 2024 0.0380 0.0500 0.0031 0.0290 0.0290 40,839
Apr 1, 2024 0.0385 0.0400 0.0250 0.0287 0.0287 61,232
Mar 28, 2024 0.0100 0.0590 0.0100 0.0285 0.0285 67,705
Mar 27, 2024 0.0300 0.0590 0.0270 0.0270 0.0270 62,412
Mar 26, 2024 0.0450 0.0500 0.0250 0.0286 0.0286 27,914
Mar 25, 2024 0.0500 0.0500 0.0250 0.0280 0.0280 73,020
Mar 22, 2024 0.0300 0.0500 0.0250 0.0300 0.0300 70,160
Mar 21, 2024 0.0500 0.0550 0.0300 0.0440 0.0440 122,257
Mar 20, 2024 0.0300 0.0590 0.0300 0.0310 0.0310 51,217
Mar 19, 2024 0.0440 0.0440 0.0300 0.0300 0.0300 77,247
Mar 18, 2024 0.0500 0.0500 0.0300 0.0300 0.0300 69,999
Mar 15, 2024 0.0390 0.0500 0.0350 0.0390 0.0390 31,655
Mar 14, 2024 0.0450 0.0490 0.0340 0.0350 0.0350 59,074
Mar 13, 2024 0.0450 0.0450 0.0300 0.0340 0.0340 141,194
Mar 12, 2024 0.0400 0.0550 0.0300 0.0320 0.0320 51,111
Mar 11, 2024 0.0400 0.0600 0.0400 0.0400 0.0400 59,246
Mar 8, 2024 0.0380 0.0650 0.0380 0.0400 0.0400 53,712
Mar 7, 2024 0.0500 0.0690 0.0380 0.0500 0.0500 48,828
Mar 6, 2024 0.0880 0.0880 0.0400 0.0400 0.0400 65,286
Mar 5, 2024 0.0400 0.0500 0.0400 0.0490 0.0490 191,890
Mar 4, 2024 0.0500 0.0550 0.0400 0.0450 0.0450 94,325
Mar 1, 2024 0.0500 0.0600 0.0500 0.0520 0.0520 29,358
Feb 29, 2024 0.0600 0.0700 0.0500 0.0500 0.0500 37,084
Feb 28, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 24,395
Feb 27, 2024 0.0500 0.0700 0.0500 0.0501 0.0501 26,362
Feb 26, 2024 0.0500 0.0700 0.0500 0.0510 0.0510 44,653
Feb 23, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 61,241
Feb 22, 2024 0.0510 0.0700 0.0500 0.0600 0.0600 50,027
Feb 21, 2024 0.0651 0.0700 0.0560 0.0625 0.0625 13,030
Feb 20, 2024 0.0600 0.0700 0.0510 0.0600 0.0600 67,640
Feb 16, 2024 0.0610 0.0722 0.0610 0.0650 0.0650 18,680
Feb 15, 2024 0.0610 0.0722 0.0610 0.0620 0.0620 62,768
Feb 14, 2024 0.0600 0.0880 0.0600 0.0671 0.0671 238,189
Feb 13, 2024 0.0640 0.0650 0.0500 0.0650 0.0650 28,462
Feb 12, 2024 0.0600 0.0800 0.0550 0.0600 0.0600 32,489
Feb 9, 2024 0.0650 0.0800 0.0650 0.0650 0.0650 72,099
Feb 8, 2024 0.0550 0.0700 0.0550 0.0700 0.0700 72,970
Feb 7, 2024 0.0650 0.0810 0.0550 0.0600 0.0600 173,063
Feb 6, 2024 0.0680 0.0850 0.0677 0.0810 0.0810 94,194
Feb 5, 2024 0.0800 0.0880 0.0650 0.0677 0.0677 52,028
Feb 2, 2024 0.0690 0.0900 0.0650 0.0760 0.0760 125,659
Feb 1, 2024 0.0800 0.0800 0.0650 0.0800 0.0800 42,031
Jan 31, 2024 0.0700 0.0880 0.0650 0.0670 0.0670 15,287
Jan 30, 2024 0.0800 0.0800 0.0670 0.0770 0.0770 16,504
Jan 29, 2024 0.0900 0.0900 0.0650 0.0750 0.0750 60,730
Jan 26, 2024 0.0700 0.0950 0.0700 0.0800 0.0800 20,566
Jan 25, 2024 0.0950 0.0950 0.0650 0.0760 0.0760 37,505
Jan 24, 2024 0.0711 0.0950 0.0611 0.0950 0.0950 64,715
Jan 23, 2024 0.0650 0.0950 0.0600 0.0750 0.0750 12,937
Jan 22, 2024 0.0600 0.0950 0.0600 0.0700 0.0700 32,371
Jan 19, 2024 0.0600 0.0950 0.0600 0.0800 0.0800 24,582
Jan 18, 2024 0.0715 0.0750 0.0600 0.0750 0.0750 109,604
Jan 17, 2024 0.1300 0.1300 0.0502 0.0720 0.0720 607,405
Jan 16, 2024 0.1600 0.1800 0.1000 0.1500 0.1500 633,846
Jan 12, 2024 0.7450 0.7450 0.1100 0.1600 0.1600 636,474
Jan 11, 2024 0.0750 0.1490 0.0690 0.1000 0.1000 1,009,111
Jan 10, 2024 0.0500 0.1000 0.0500 0.0750 0.0750 175,643
Jan 9, 2024 0.0600 0.0775 0.0600 0.0725 0.0725 104,077
Jan 8, 2024 0.0500 0.0770 0.0500 0.0600 0.0600 83,544
Jan 5, 2024 0.0700 0.0700 0.0400 0.0590 0.0590 111,201
Jan 4, 2024 0.1000 0.1000 0.0500 0.0650 0.0650 153,157
Jan 3, 2024 0.0750 0.0900 0.0600 0.0620 0.0620 194,098
Jan 2, 2024 0.0500 0.1050 0.0500 0.0700 0.0700 341,134
Dec 29, 2023 0.0600 0.0900 0.0600 0.0600 0.0600 303,443
Dec 28, 2023 0.0700 0.0900 0.0450 0.0850 0.0850 447,953
Dec 27, 2023 0.0300 0.0650 0.0125 0.0600 0.0600 783,276
Dec 26, 2023 0.0011 0.0120 0.0011 0.0105 0.0105 114,588
Dec 22, 2023 0.0039 0.0039 0.0010 0.0030 0.0030 79,947
Dec 21, 2023 0.0027 0.0039 0.0024 0.0030 0.0030 89,873
Dec 20, 2023 0.0021 0.0034 0.0021 0.0034 0.0034 54,991
Dec 19, 2023 0.0010 0.0031 0.0010 0.0021 0.0021 74,783
Dec 18, 2023 0.0015 0.0030 0.0015 0.0019 0.0019 88,786
Dec 15, 2023 0.0012 0.0024 0.0012 0.0014 0.0014 66,844
Dec 14, 2023 0.0010 0.0015 0.0010 0.0015 0.0015 43,611
Dec 13, 2023 0.0010 0.0030 0.0010 0.0030 0.0030 30,698
Dec 12, 2023 0.0010 0.0020 0.0003 0.0010 0.0010 82,484
Dec 11, 2023 0.0020 0.0020 0.0010 0.0010 0.0010 41,402
Dec 8, 2023 0.0025 0.0025 0.0010 0.0020 0.0020 239,285
Dec 7, 2023 0.0016 0.0028 0.0015 0.0025 0.0025 26,390
Dec 6, 2023 0.0030 0.0030 0.0011 0.0016 0.0016 44,107
Dec 5, 2023 0.0020 0.0030 0.0009 0.0011 0.0011 46,958
Dec 4, 2023 0.0030 0.0030 0.0005 0.0009 0.0009 26,648
Dec 1, 2023 0.0010 0.0030 0.0010 0.0020 0.0020 21,309
Nov 30, 2023 0.0025 0.0025 0.0006 0.0024 0.0024 11,135
Nov 29, 2023 0.0012 0.0025 0.0012 0.0025 0.0025 23,882
Nov 28, 2023 0.0011 0.0020 0.0011 0.0012 0.0012 12,933
Nov 27, 2023 0.0040 0.0100 0.0002 0.0010 0.0010 59,055
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 4,868
Nov 22, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 27,918
Nov 21, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 3,112
Nov 20, 2023 0.0040 0.0040 0.0030 0.0040 0.0040 30,430
Nov 17, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 14,837
Nov 16, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 10,588
Nov 15, 2023 0.0040 0.0050 0.0030 0.0040 0.0040 11,390
Nov 14, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 48,157
Nov 13, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 20,049
Nov 10, 2023 0.0060 0.0465 0.0030 0.0040 0.0040 24,224
Nov 9, 2023 0.0050 0.0050 0.0030 0.0030 0.0030 7,650
Nov 8, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 11,775
Nov 7, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 17,066
Nov 6, 2023 0.0030 0.0070 0.0030 0.0030 0.0030 9,542
Nov 3, 2023 0.0040 0.0050 0.0030 0.0030 0.0030 23,120
Nov 2, 2023 0.0030 0.0050 0.0030 0.0030 0.0030 5,511
Nov 1, 2023 0.0050 0.0060 0.0030 0.0060 0.0060 7,135
Oct 31, 2023 0.0040 0.0041 0.0040 0.0041 0.0041 19,430
Oct 30, 2023 0.0020 0.0100 0.0020 0.0100 0.0100 11,189
Oct 27, 2023 0.0080 0.0080 0.0001 0.0080 0.0080 56,608
Oct 26, 2023 0.0060 0.0072 0.0060 0.0072 0.0072 5,662
Oct 25, 2023 0.0060 0.0100 0.0060 0.0100 0.0100 13,121
Oct 24, 2023 0.0071 0.0100 0.0071 0.0100 0.0100 4,983
Oct 23, 2023 0.0070 0.0100 0.0070 0.0100 0.0100 12,327
Oct 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 8,579
Oct 19, 2023 0.0300 0.0300 0.0060 0.0070 0.0070 19,908
Oct 18, 2023 0.0060 0.0400 0.0060 0.0300 0.0300 27,333
Oct 17, 2023 0.0060 0.0100 0.0060 0.0070 0.0070 10,941
Oct 16, 2023 0.0060 0.0070 0.0060 0.0060 0.0060 15,464
Oct 13, 2023 0.0060 0.0070 0.0060 0.0060 0.0060 8,623
Oct 12, 2023 0.0060 0.0100 0.0060 0.0070 0.0070 12,651
Oct 11, 2023 0.0080 0.0080 0.0060 0.0070 0.0070 9,790
Oct 10, 2023 0.0047 0.0070 0.0047 0.0070 0.0070 9,980
Oct 9, 2023 0.0110 0.0110 0.0050 0.0050 0.0050 26,358
Oct 6, 2023 0.0050 0.0300 0.0050 0.0300 0.0300 13,858
Oct 5, 2023 0.0050 0.0101 0.0050 0.0100 0.0100 10,255
Oct 4, 2023 0.0055 0.0100 0.0050 0.0050 0.0050 15,372
Oct 3, 2023 0.0070 0.0070 0.0055 0.0055 0.0055 4,375
Oct 2, 2023 0.0105 0.0105 0.0050 0.0055 0.0055 10,330
Sep 29, 2023 0.0050 0.0110 0.0050 0.0110 0.0110 14,438
Sep 28, 2023 0.0050 0.0150 0.0050 0.0060 0.0060 7,094
Sep 27, 2023 0.0060 0.0100 0.0060 0.0100 0.0100 7,617
Sep 26, 2023 0.0050 0.0100 0.0050 0.0100 0.0100 4,757
Sep 25, 2023 0.0050 0.0150 0.0050 0.0150 0.0150 53,515
Sep 22, 2023 0.0040 0.0100 0.0040 0.0050 0.0050 19,828
Sep 21, 2023 0.0048 0.0100 0.0040 0.0060 0.0060 22,761
Sep 20, 2023 0.0100 0.0101 0.0050 0.0050 0.0050 4,272
Sep 19, 2023 0.0200 0.0200 0.0050 0.0060 0.0060 58,963
Sep 18, 2023 0.0046 0.0100 0.0045 0.0100 0.0100 29,599
Sep 15, 2023 0.0045 0.0100 0.0045 0.0100 0.0100 46,518
Sep 14, 2023 0.0050 0.0100 0.0045 0.0045 0.0045 4,926
Sep 13, 2023 0.0045 0.0100 0.0045 0.0050 0.0050 38,622
Sep 12, 2023 0.0095 0.0110 0.0040 0.0045 0.0045 15,013
Sep 11, 2023 0.0040 0.0110 0.0040 0.0100 0.0100 96,041
Sep 8, 2023 0.0035 0.0100 0.0030 0.0040 0.0040 23,847
Sep 7, 2023 0.0040 0.0040 0.0035 0.0035 0.0035 18,196
Sep 6, 2023 0.0040 0.0050 0.0040 0.0040 0.0040 14,662
Sep 5, 2023 0.0040 0.0110 0.0035 0.0047 0.0047 55,889
Sep 1, 2023 0.0095 0.0500 0.0035 0.0090 0.0090 13,698
Aug 31, 2023 0.0035 0.0200 0.0015 0.0101 0.0101 148,705
Aug 30, 2023 0.0035 0.0150 0.0020 0.0030 0.0030 33,863
Aug 29, 2023 0.0095 0.0240 0.0015 0.0200 0.0200 62,039
Aug 28, 2023 0.0097 0.0100 0.0030 0.0100 0.0100 36,390
Aug 25, 2023 0.0010 0.0100 0.0010 0.0100 0.0100 96,300
Aug 24, 2023 0.0101 0.0665 0.0017 0.0499 0.0499 1,138,677
Aug 23, 2023 0.0101 0.0760 0.0101 0.0700 0.0700 35,418
Aug 22, 2023 0.0100 0.0800 0.0100 0.0800 0.0800 16,796
Aug 21, 2023 0.0114 0.0900 0.0100 0.0100 0.0100 94,423
Aug 18, 2023 0.0100 0.0900 0.0100 0.0120 0.0120 12,358
Aug 17, 2023 0.0350 0.0850 0.0100 0.0100 0.0100 16,331
Aug 16, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 3,596
Aug 15, 2023 0.0600 0.1300 0.0100 0.0750 0.0750 35,851
Aug 14, 2023 0.0700 0.1423 0.0350 0.0500 0.0500 96,005
Aug 11, 2023 0.0800 0.1500 0.0700 0.0800 0.0800 186,134
Aug 10, 2023 0.0900 0.2000 0.0800 0.0800 0.0800 36,147
Aug 9, 2023 0.0951 0.2000 0.0700 0.1000 0.1000 79,983
Aug 8, 2023 0.0720 0.1900 0.0720 0.1500 0.1500 30,824
Aug 7, 2023 0.0600 0.2000 0.0600 0.2000 0.2000 71,421
Aug 4, 2023 0.1519 0.2500 0.0400 0.2498 0.2498 88,598
Aug 3, 2023 0.1000 0.2900 0.1000 0.2900 0.2900 521,465
Aug 2, 2023 0.1000 0.2900 0.1000 0.2900 0.2900 1,133,687
Aug 1, 2023 0.0400 0.1600 0.0400 0.1600 0.1600 516,397
Jul 31, 2023 0.1100 0.1400 0.0360 0.1101 0.1101 250,297
Jul 28, 2023 0.0100 0.1423 0.0100 0.1423 0.1423 415,713
Jul 27, 2023 0.0100 0.1250 0.0100 0.1000 0.1000 480,692
Jul 26, 2023 0.0400 0.1400 0.0300 0.1200 0.1200 1,162,317
Jul 25, 2023 0.0013 0.1235 0.0013 0.0800 0.0800 118,920
Jul 24, 2023 0.0011 0.1540 0.0011 0.1300 0.1300 1,003,916
Jul 21, 2023 0.1385 0.1799 0.0600 0.1550 0.1550 4,921,525
Jul 20, 2023 0.2168 0.2250 0.2070 0.2070 0.2070 2,442,048
Jul 19, 2023 0.2545 0.2545 0.2100 0.2258 0.2258 10,988,166
Jul 18, 2023 0.3330 0.3450 0.3250 0.3341 0.3341 2,305,779
Jul 17, 2023 0.3407 0.3407 0.3150 0.3230 0.3230 652,446
Jul 14, 2023 0.3420 0.3606 0.3221 0.3265 0.3265 1,164,149
Jul 13, 2023 0.3357 0.3357 0.3111 0.3346 0.3346 1,362,002
Jul 12, 2023 0.3300 0.3400 0.3251 0.3255 0.3255 506,965
Jul 11, 2023 0.3246 0.3430 0.3200 0.3300 0.3300 913,949
Jul 10, 2023 0.3270 0.3440 0.3247 0.3286 0.3286 955,546
Jul 7, 2023 0.3300 0.3466 0.3095 0.3369 0.3369 2,390,727
Jul 6, 2023 0.3095 0.3200 0.3000 0.3172 0.3172 671,331
Jul 5, 2023 0.3340 0.3340 0.3090 0.3216 0.3216 1,222,873
Jul 3, 2023 0.2971 0.3237 0.2963 0.3161 0.3161 1,473,773
Jun 30, 2023 0.2800 0.3198 0.2800 0.2910 0.2910 1,869,022
Jun 29, 2023 0.2899 0.2932 0.2798 0.2832 0.2832 712,903
Jun 28, 2023 0.2800 0.2850 0.2720 0.2843 0.2843 582,293
Jun 27, 2023 0.2874 0.2950 0.2782 0.2784 0.2784 872,730
Jun 26, 2023 0.2800 0.3000 0.2710 0.2870 0.2870 1,271,546
Jun 23, 2023 0.2655 0.2800 0.2600 0.2753 0.2753 988,892
Jun 22, 2023 0.2776 0.2879 0.2603 0.2671 0.2671 968,519
Jun 21, 2023 0.3061 0.3101 0.2700 0.2824 0.2824 1,600,599
Jun 20, 2023 0.3215 0.3250 0.2913 0.3000 0.3000 2,028,764
Jun 16, 2023 0.3185 0.3270 0.2942 0.3200 0.3200 2,981,766
Jun 15, 2023 0.3261 0.3370 0.3130 0.3197 0.3197 3,640,565
Jun 14, 2023 0.3546 0.3679 0.3000 0.3287 0.3287 7,084,442
Jun 13, 2023 0.2950 0.3700 0.2920 0.3290 0.3290 23,476,535
Jun 12, 2023 0.2359 0.4292 0.2280 0.2900 0.2900 53,576,132
Jun 9, 2023 0.2511 0.2565 0.2277 0.2278 0.2278 3,521,850
Jun 8, 2023 0.2062 0.3100 0.2062 0.2496 0.2496 20,802,234
Jun 7, 2023 0.2400 0.2430 0.2000 0.2242 0.2242 5,268,798
Jun 6, 2023 0.2783 0.2790 0.2210 0.2426 0.2426 11,968,484
Jun 5, 2023 0.1863 0.5200 0.1801 0.3050 0.3050 176,961,563
Jun 2, 2023 0.1700 0.1780 0.1700 0.1728 0.1728 802,043
Jun 1, 2023 0.1702 0.1777 0.1660 0.1690 0.1690 935,855
May 31, 2023 0.1735 0.1799 0.1700 0.1702 0.1702 719,864
May 30, 2023 0.1877 0.1935 0.1725 0.1725 0.1725 1,335,103
May 26, 2023 0.1700 0.1850 0.1700 0.1800 0.1800 602,902
May 25, 2023 0.1800 0.1820 0.1710 0.1741 0.1741 471,072
May 24, 2023 0.1700 0.1850 0.1700 0.1784 0.1784 644,617
May 23, 2023 0.1750 0.1980 0.1705 0.1850 0.1850 1,712,150
May 22, 2023 0.1750 0.1770 0.1600 0.1713 0.1713 1,901,120
May 19, 2023 0.1819 0.1890 0.1692 0.1702 0.1702 1,982,525
May 18, 2023 0.1871 0.1990 0.1701 0.1875 0.1875 2,638,309
May 17, 2023 0.2080 0.2168 0.1850 0.1926 0.1926 2,601,627
May 16, 2023 0.2180 0.2300 0.2003 0.2040 0.2040 1,485,521
May 15, 2023 0.2400 0.2400 0.2149 0.2248 0.2248 1,078,086
May 12, 2023 0.2459 0.2599 0.2110 0.2395 0.2395 1,378,732
May 11, 2023 0.2600 0.2600 0.2495 0.2535 0.2535 425,702
May 10, 2023 0.2593 0.2699 0.2500 0.2606 0.2606 655,340
May 9, 2023 0.2499 0.2653 0.2451 0.2582 0.2582 415,940
May 8, 2023 0.2604 0.2669 0.2317 0.2596 0.2596 1,219,933
May 5, 2023 0.2600 0.2820 0.2550 0.2621 0.2621 1,400,478
May 4, 2023 0.2557 0.4050 0.2540 0.2677 0.2677 15,743,000
May 3, 2023 0.2130 0.2600 0.2130 0.2520 0.2520 1,470,314
May 2, 2023 0.2212 0.2286 0.2100 0.2151 0.2151 492,893
May 1, 2023 0.2250 0.2299 0.2200 0.2201 0.2201 483,777
Apr 28, 2023 0.2021 0.2280 0.2012 0.2180 0.2180 1,165,414
Apr 27, 2023 0.2200 0.2264 0.1959 0.1997 0.1997 2,049,202
Apr 26, 2023 0.2200 0.2300 0.2150 0.2199 0.2199 953,347
Apr 25, 2023 0.2475 0.2475 0.2250 0.2300 0.2300 1,027,445
Apr 24, 2023 0.2512 0.2580 0.2350 0.2372 0.2372 1,424,744

Related Tickers

SEVCQ Sono Group N.V.
0.0350
-12.50%
 
FFIE Faraday Future Intelligent Electric Inc.
0.0545
-1.80%
 
GOEV Canoo Inc.
3.2389
-4.74%
 
ARVL
 
MULN Mullen Automotive, Inc.
2.7429
+7.59%
 
WKHS Workhorse Group Inc.
0.1647
+3.97%
 
SOLO Electrameccanica Vehicles Corp.
0.2122
0.00%
 
HYZN Hyzon Motors Inc.
0.5903
+2.79%
 
RIDEQ Nu Ride Inc.
1.7100
-5.26%
 
GP GreenPower Motor Company Inc.
1.7850
+3.18%