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 )

0.1715 +0.0079 (+4.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.800 2.000 1.780 1.850 55,895 +0.03(+1.65%)
Oct 30, 2023 1.790 1.870 1.775 1.820 63,046 +0.04(+2.25%)
Oct 27, 2023 1.890 1.920 1.720 1.780 57,853 -0.15(-7.55%)
Oct 26, 2023 2.000 2.015 1.900 1.925 39,517 -0.07(-3.73%)
Oct 25, 2023 1.940 2.090 1.930 2.000 93,482 +0.09(+4.71%)
Oct 24, 2023 1.880 2.000 1.750 1.910 57,634 +0.01(+0.53%)
Oct 23, 2023 1.950 2.000 1.750 1.900 102,599 -0.10(-5.01%)
Oct 20, 2023 1.990 2.050 1.960 2.000 54,206 -0.04(-1.96%)
Oct 19, 2023 2.270 2.270 2.000 2.040 87,691 -0.14(-6.42%)
Oct 18, 2023 1.870 2.375 1.860 2.180 326,088 +0.30(+15.96%)
Oct 17, 2023 2.000 2.090 1.865 1.880 167,747 -0.16(-7.84%)
Oct 16, 2023 2.180 2.300 1.960 2.040 165,382 -0.23(-10.13%)
Oct 13, 2023 2.380 2.950 2.260 2.270 590,522 -0.34(-13.03%)
Oct 12, 2023 2.160 2.830 2.150 2.610 844,222 +0.07(+2.76%)
Oct 11, 2023 2.310 2.600 2.270 2.540 1,993,339 -0.33(-11.50%)
Oct 10, 2023 3.270 3.800 2.490 2.870 61,849,536 +1.18(+69.82%)
Oct 09, 2023 1.400 2.150 1.330 1.690 2,396,479 +0.27(+19.01%)
Oct 06, 2023 1.380 1.470 1.310 1.420 106,766 -0.04(-2.74%)
Oct 05, 2023 1.490 1.700 1.350 1.460 706,856 +0.11(+8.15%)
Oct 04, 2023 1.310 1.456 1.250 1.350 96,222 +0.07(+5.47%)
Oct 03, 2023 1.250 1.280 1.200 1.280 52,471 +0.03(+2.40%)
Oct 02, 2023 1.240 1.300 1.230 1.250 19,351 -0.03(-2.34%)
Sep 29, 2023 1.280 1.330 1.250 1.280 61,892 -0.01(-0.78%)
Sep 28, 2023 1.250 1.310 1.210 1.290 89,240 +0.04(+3.20%)
Sep 27, 2023 1.250 1.350 1.240 1.250 43,537 +0.01(+0.50%)
Sep 26, 2023 1.296 1.300 1.230 1.244 26,872 -0.01(-0.89%)
Sep 25, 2023 1.260 1.270 1.245 1.255 8,316 -0.06(-4.20%)
Sep 22, 2023 1.310 1.400 1.280 1.310 36,833 +0.00(+0.00%)
Sep 21, 2023 1.490 1.497 1.281 1.310 91,548 -0.22(-14.38%)
Sep 20, 2023 1.770 1.770 1.480 1.530 52,085 -0.17(-10.00%)
Sep 19, 2023 1.730 1.820 1.652 1.700 57,525 -0.12(-6.59%)
Sep 18, 2023 1.670 1.894 1.609 1.820 114,724 +0.16(+9.64%)
Sep 15, 2023 1.510 1.683 1.493 1.660 94,730 +0.15(+9.93%)
Sep 14, 2023 1.380 1.540 1.380 1.510 73,374 +0.11(+7.59%)
Sep 13, 2023 1.440 1.440 1.360 1.403 20,401 +0.03(+2.45%)
Sep 12, 2023 1.420 1.440 1.370 1.370 41,999 -0.08(-5.52%)
Sep 11, 2023 1.400 1.450 76,168 -0.16(-9.88%)
Sep 06, 2023 1.609 0 -0.07(-4.23%)
Sep 05, 2023 1.600 1.680 1.550 1.680 150,240 +0.03(+1.82%)
Sep 01, 2023 1.680 1.709 1.560 1.650 222,919 -0.12(-6.78%)
Aug 31, 2023 1.850 1.938 1.600 1.770 2,017,967 +0.19(+12.03%)
Aug 30, 2023 1.490 2.030 1.450 1.580 1,205,003 +0.12(+8.22%)
Aug 29, 2023 1.520 1.530 1.330 1.460 162,616 -0.10(-6.41%)
Aug 28, 2023 1.750 1.800 1.455 1.560 111,839 -0.20(-11.36%)
Aug 25, 2023 1.870 1.940 1.750 1.760 60,571 -0.07(-3.86%)
Aug 24, 2023 1.810 1.870 1.780 1.831 72,755 +0.04(+2.27%)
Aug 23, 2023 1.860 1.900 1.780 1.790 90,225 -0.05(-2.72%)
Aug 22, 2023 1.890 2.187 1.720 1.840 169,113 -0.09(-4.66%)
Aug 21, 2023 2.260 2.459 1.810 1.930 262,604 -0.39(-16.92%)
Aug 18, 2023 2.860 2.860 2.281 2.323 306,709 -0.48(-17.24%)
Aug 17, 2023 2.924 2.992 2.684 2.807 254,253 +0.15(+5.80%)
Aug 16, 2023 2.583 2.889 2.532 2.653 142,125 +0.07(+2.90%)
Aug 15, 2023 2.552 2.633 2.453 2.578 78,842 -0.05(-2.01%)
Aug 14, 2023 2.750 2.761 2.530 2.631 63,045 -0.23(-7.93%)
Aug 11, 2023 2.501 2.952 2.420 2.858 254,212 +0.35(+13.95%)
Aug 10, 2023 2.420 2.508 2.314 2.508 44,125 +0.11(+4.59%)
Aug 09, 2023 2.508 2.523 2.290 2.398 77,476 -0.07(-2.77%)
Aug 08, 2023 2.574 2.675 2.442 2.466 88,790 -0.16(-6.19%)
Aug 07, 2023 2.750 2.763 2.420 2.629 78,245 -0.07(-2.53%)
Aug 04, 2023 2.662 2.845 2.662 2.697 78,136 -0.05(-1.84%)
Aug 03, 2023 2.750 2.794 2.618 2.748 91,636 +0.04(+1.46%)
Aug 02, 2023 2.801 2.820 2.695 2.708 80,031 -0.13(-4.50%)
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.