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 (%)
Dec 29, 2023 0.8500 0.8727 0.6800 0.7101 319,859 -0.17(-19.31%)
Dec 28, 2023 0.8500 0.8896 0.8549 0.8800 68,857 -0.00(-0.03%)
Dec 27, 2023 0.8800 0.9000 0.8500 0.8803 106,472 +0.01(+1.16%)
Dec 26, 2023 0.8900 0.9100 0.8603 0.8702 24,825 -0.05(-5.40%)
Dec 22, 2023 0.8800 0.9300 0.8600 0.9199 72,153 +0.04(+4.45%)
Dec 21, 2023 0.9000 0.9300 0.8801 0.8807 116,157 -0.03(-3.22%)
Dec 20, 2023 0.9000 0.9500 0.8510 0.9100 215,932 +0.02(+2.25%)
Dec 19, 2023 0.9400 0.9500 0.8800 0.8900 93,047 -0.06(-6.32%)
Dec 18, 2023 0.9500 0.9700 0.9100 0.9500 142,700 -0.02(-2.04%)
Dec 15, 2023 1.020 1.020 0.9300 0.9698 72,992 -0.01(-1.04%)
Dec 14, 2023 0.9600 1.020 0.9641 0.9800 82,399 -0.00(-0.01%)
Dec 13, 2023 1.010 1.040 0.9650 0.9801 43,352 -0.02(-1.99%)
Dec 12, 2023 1.010 1.030 0.9845 1.000 37,706 +0.03(+3.11%)
Dec 11, 2023 1.050 1.050 0.9600 0.9698 170,222 -0.07(-6.75%)
Dec 08, 2023 1.060 1.070 1.020 1.040 63,688 -0.01(-0.95%)
Dec 07, 2023 1.040 1.100 1.030 1.050 55,590 -0.01(-0.94%)
Dec 06, 2023 1.040 1.100 1.040 1.060 127,843 +0.00(+0.00%)
Dec 05, 2023 1.040 1.120 1.040 1.060 101,984 -0.03(-2.75%)
Dec 04, 2023 1.100 1.120 1.070 1.090 159,083 +0.01(+0.93%)
Dec 01, 2023 1.110 1.130 1.040 1.080 182,349 -0.06(-5.26%)
Nov 30, 2023 1.070 1.160 1.070 1.140 242,908 +0.02(+1.79%)
Nov 29, 2023 1.000 1.270 0.9600 1.120 877,695 -0.05(-4.27%)
Nov 28, 2023 1.220 1.360 1.140 1.170 8,169,783 +0.02(+2.18%)
Nov 27, 2023 1.030 1.220 1.000 1.145 290,014 +0.12(+12.25%)
Nov 24, 2023 1.050 1.065 1.000 1.020 21,036 +0.02(+2.00%)
Nov 22, 2023 1.060 1.120 1.000 1.000 91,075 -0.10(-9.09%)
Nov 21, 2023 1.140 1.150 1.090 1.100 70,701 -0.04(-3.51%)
Nov 20, 2023 1.200 1.237 1.100 1.140 69,311 -0.04(-3.39%)
Nov 17, 2023 1.240 1.260 1.180 1.180 33,899 -0.04(-3.28%)
Nov 16, 2023 1.320 1.320 1.205 1.220 15,031 +0.00(+0.00%)
Nov 15, 2023 1.190 1.280 1.170 1.220 56,368 -0.01(-0.81%)
Nov 14, 2023 1.240 1.290 1.200 1.230 42,427 -0.02(-1.60%)
Nov 13, 2023 1.220 1.281 1.210 1.250 19,103 +0.07(+5.93%)
Nov 10, 2023 1.250 1.250 1.180 1.180 58,785 -0.05(-4.04%)
Nov 09, 2023 1.370 1.370 1.210 1.230 34,071 -0.07(-5.41%)
Nov 08, 2023 1.460 1.480 1.300 1.300 32,274 -0.16(-10.96%)
Nov 07, 2023 1.650 1.650 1.460 1.460 54,112 -0.22(-13.10%)
Nov 06, 2023 1.830 1.840 1.570 1.680 71,399 -0.11(-6.15%)
Nov 03, 2023 1.930 1.930 1.790 1.790 21,347 -0.04(-2.19%)
Nov 02, 2023 1.770 1.850 1.760 1.830 14,463 +0.01(+0.55%)
Nov 01, 2023 1.820 1.900 1.790 1.820 27,171 -0.03(-1.62%)
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%)
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.