Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.2299 +0.0015 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.2200 0.2497 0.2106 0.2299 3,886,720 +0.00(+2.18%)
Dec 19, 2024 0.2855 0.3075 0.1905 0.2250 6,199,087 -0.06(-20.83%)
Dec 18, 2024 0.3000 0.3500 0.2842 0.2842 6,493,862 -0.02(-5.77%)
Dec 17, 2024 0.2750 0.3300 0.2660 0.3016 5,805,099 +0.00(+1.28%)
Dec 16, 2024 0.2300 0.3450 0.2180 0.2978 13,389,663 +0.01(+5.01%)
Dec 13, 2024 0.3255 0.3299 0.2756 0.2836 5,772,774 -0.05(-15.85%)
Dec 12, 2024 0.3930 0.3938 0.3261 0.3370 6,939,891 -0.06(-14.42%)
Dec 11, 2024 0.3577 0.4733 0.3362 0.3938 50,344,160 +0.05(+13.03%)
Dec 10, 2024 0.3600 0.3999 0.3111 0.3484 12,337,020 -0.05(-11.46%)
Dec 09, 2024 0.4509 0.4509 0.3850 0.3935 15,630,610 -0.10(-19.69%)
Dec 06, 2024 0.5300 0.6000 0.4400 0.4900 448,581,696 +0.19(+64.76%)
Dec 05, 2024 0.3157 0.3340 0.2916 0.2974 31,546,812 -0.10(-25.65%)
Dec 04, 2024 0.1950 0.7600 0.1905 0.4000 824,515,200 +0.21(+105.34%)
Dec 03, 2024 0.1859 0.2047 0.1859 0.1948 1,235,376 +0.00(+1.67%)
Dec 02, 2024 0.2125 0.2130 0.1900 0.1916 2,183,813 -0.02(-9.67%)
Nov 29, 2024 0.1900 0.2170 0.1900 0.2121 856,213 +0.01(+2.56%)
Nov 27, 2024 0.2133 0.2133 0.1805 0.2068 2,152,611 -0.01(-3.05%)
Nov 26, 2024 0.2123 0.2167 0.2050 0.2133 997,864 +0.00(+0.47%)
Nov 25, 2024 0.2300 0.2317 0.2020 0.2123 2,513,763 -0.02(-7.90%)
Nov 22, 2024 0.2478 0.2478 0.2200 0.2305 1,610,705 -0.03(-10.03%)
Nov 21, 2024 0.2534 0.2562 0.2376 0.2562 1,526,982 -0.00(-0.43%)
Nov 20, 2024 0.2300 0.2850 0.2181 0.2573 10,786,987 +0.01(+5.88%)
Nov 19, 2024 0.2124 0.2650 0.2111 0.2430 10,363,950 +0.03(+14.41%)
Nov 18, 2024 0.2550 0.2551 0.2000 0.2124 2,319,621 -0.04(-16.67%)
Nov 15, 2024 0.2629 0.2653 0.2540 0.2549 796,292 -0.01(-4.24%)
Nov 14, 2024 0.2722 0.2722 0.2520 0.2662 2,092,045 -0.01(-4.93%)
Nov 13, 2024 0.2775 0.2880 0.2749 0.2800 1,192,682 -0.00(-0.99%)
Nov 12, 2024 0.2836 0.3015 0.2715 0.2828 1,820,317 -0.00(-0.28%)
Nov 11, 2024 0.2935 0.2959 0.2800 0.2836 1,288,849 -0.01(-3.99%)
Nov 08, 2024 0.2950 0.3100 0.2740 0.2954 2,273,714 -0.01(-4.71%)
Nov 07, 2024 0.2888 0.3119 0.2840 0.3100 2,814,588 +0.02(+6.49%)
Nov 06, 2024 0.3011 0.3176 0.2850 0.2911 1,542,935 -0.01(-3.32%)
Nov 05, 2024 0.3360 0.3380 0.2900 0.3011 4,033,158 -0.03(-10.39%)
Nov 04, 2024 0.3310 0.3774 0.3221 0.3360 2,072,475 -0.01(-3.03%)
Nov 01, 2024 0.3601 0.3651 0.3294 0.3465 2,792,113 -0.03(-8.19%)
Oct 31, 2024 0.3800 0.4000 0.3443 0.3774 2,139,784 -0.01(-1.92%)
Oct 30, 2024 0.3600 0.4000 0.3360 0.3848 4,331,872 +0.01(+1.64%)
Oct 29, 2024 0.4320 0.4380 0.3730 0.3786 6,307,435 -0.10(-21.12%)
Oct 28, 2024 0.4700 0.5400 0.4225 0.4800 13,140,868 -0.91(-65.47%)
Oct 25, 2024 2.090 2.228 1.340 1.390 556,152 -0.70(-33.49%)
Oct 24, 2024 2.180 2.240 2.070 2.090 56,141 -0.12(-5.43%)
Oct 23, 2024 2.320 2.430 2.140 2.210 53,862 -0.16(-6.75%)
Oct 22, 2024 2.440 2.475 2.200 2.370 140,858 -0.13(-5.20%)
Oct 21, 2024 2.600 2.700 2.450 2.500 54,463 -0.18(-6.72%)
Oct 18, 2024 2.470 2.760 2.470 2.680 35,375 +0.16(+6.35%)
Oct 17, 2024 2.720 2.780 2.470 2.520 60,229 -0.26(-9.35%)
Oct 16, 2024 2.580 2.790 2.580 2.780 93,930 +0.11(+4.12%)
Oct 15, 2024 2.500 2.702 2.420 2.670 104,249 +0.19(+7.66%)
Oct 14, 2024 2.380 2.587 2.360 2.480 255,375 +0.06(+2.48%)
Oct 11, 2024 2.540 2.540 2.370 2.420 39,744 -0.04(-1.63%)
Oct 10, 2024 2.420 2.600 2.420 2.460 31,652 +0.01(+0.41%)
Oct 09, 2024 2.440 2.460 2.362 2.450 26,015 +0.08(+3.38%)
Oct 08, 2024 2.440 2.500 2.370 2.370 43,649 -0.12(-4.82%)
Oct 07, 2024 2.800 2.830 2.450 2.490 104,691 -0.38(-13.24%)
Oct 04, 2024 2.870 2.940 2.820 2.870 19,884 -0.03(-1.03%)
Oct 03, 2024 2.820 2.990 2.800 2.900 92,591 +0.04(+1.40%)
Oct 02, 2024 2.740 2.890 2.740 2.860 37,192 +0.06(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.