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 )

0.1503 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Mar 28, 2024 0.1300 0.1380 0.1262 0.1287 2,213,091 -0.00(-2.50%)
Mar 27, 2024 0.1400 0.1430 0.1260 0.1320 3,955,763 -0.01(-4.56%)
Mar 26, 2024 0.1400 0.1450 0.1325 0.1383 1,775,806 -0.00(-1.78%)
Mar 25, 2024 0.1400 0.1490 0.1351 0.1408 2,311,133 -0.00(-0.85%)
Mar 22, 2024 0.1455 0.1495 0.1303 0.1420 4,653,071 -0.01(-8.62%)
Mar 21, 2024 0.1800 0.2000 0.1500 0.1554 10,602,053 -0.03(-14.14%)
Mar 20, 2024 0.1510 0.3038 0.1422 0.1810 98,194,392 +0.04(+26.13%)
Mar 19, 2024 0.1401 0.1550 0.1399 0.1435 2,469,058 +0.00(+3.24%)
Mar 18, 2024 0.1560 0.1570 0.1262 0.1390 2,969,912 -0.02(-13.12%)
Mar 15, 2024 0.1340 0.1670 0.1330 0.1600 11,896,844 +0.03(+24.42%)
Mar 14, 2024 0.1300 0.1378 0.1259 0.1286 1,445,163 -0.01(-4.03%)
Mar 13, 2024 0.1211 0.1347 0.1200 0.1340 1,844,985 -0.00(-0.37%)
Mar 12, 2024 0.1500 0.1563 0.1300 0.1345 2,502,270 -0.02(-13.50%)
Mar 11, 2024 0.1700 0.1819 0.1540 0.1555 2,824,142 -0.02(-12.44%)
Mar 08, 2024 0.2100 0.2100 0.1700 0.1776 5,007,209 -0.01(-7.74%)
Mar 07, 2024 0.2000 0.2035 0.1867 0.1925 1,290,018 -0.01(-3.65%)
Mar 06, 2024 0.2125 0.2140 0.1940 0.1998 1,800,443 -0.01(-4.36%)
Mar 05, 2024 0.2050 0.2150 0.1950 0.2089 3,432,634 +0.01(+7.13%)
Mar 04, 2024 0.2000 0.2100 0.1829 0.1950 4,082,781 -0.01(-2.99%)
Mar 01, 2024 0.2110 0.2110 0.1960 0.2010 2,537,417 -0.00(-0.59%)
Feb 29, 2024 0.2287 0.2287 0.2003 0.2022 4,399,654 -0.02(-7.38%)
Feb 28, 2024 0.3800 0.3900 0.1960 0.2183 19,541,576 -0.13(-37.61%)
Feb 27, 2024 0.2850 0.3500 0.2700 0.3499 7,155,259 +0.08(+31.59%)
Feb 26, 2024 0.3392 0.3500 0.2459 0.2659 3,449,414 -0.07(-20.39%)
Feb 23, 2024 0.3450 0.3490 0.3210 0.3340 1,050,090 -0.01(-4.30%)
Feb 22, 2024 0.3300 0.3520 0.3300 0.3490 510,188 +0.00(+0.58%)
Feb 21, 2024 0.3203 0.3470 0.3200 0.3470 656,735 +0.02(+5.09%)
Feb 20, 2024 0.3600 0.3600 0.3221 0.3302 722,236 -0.00(-1.43%)
Feb 16, 2024 0.2869 0.3549 0.2805 0.3350 1,632,843 +0.04(+13.67%)
Feb 15, 2024 0.3033 0.3100 0.2800 0.2947 763,214 -0.02(-5.76%)
Feb 14, 2024 0.2900 0.3200 0.2900 0.3127 931,613 +0.01(+4.23%)
Feb 13, 2024 0.3250 0.3380 0.2838 0.3000 1,755,767 -0.04(-11.24%)
Feb 12, 2024 0.4000 0.4067 0.3301 0.3380 1,385,193 -0.02(-6.11%)
Feb 09, 2024 0.3273 0.3998 0.3273 0.3600 2,608,058 +0.01(+2.27%)
Feb 08, 2024 0.3500 0.3770 0.3019 0.3520 6,269,966 -0.05(-12.00%)
Feb 07, 2024 0.4400 0.6161 0.3200 0.4000 119,256,968 +0.17(+72.34%)
Feb 06, 2024 0.2300 0.2600 0.2210 0.2321 733,491 -0.01(-5.61%)
Feb 05, 2024 0.3002 0.3002 0.2281 0.2459 658,885 -0.05(-16.36%)
Feb 02, 2024 0.3200 0.3302 0.2920 0.2940 298,689 -0.04(-11.45%)
Feb 01, 2024 0.3800 0.4062 0.3115 0.3320 639,436 -0.07(-17.02%)
Jan 31, 2024 0.4090 0.4600 0.3801 0.4001 1,138,994 -0.07(-15.56%)
Jan 30, 2024 0.3100 0.5600 0.2900 0.4738 3,679,321 +0.14(+40.26%)
Jan 29, 2024 0.3314 0.4848 0.2790 0.3378 4,191,055 -0.09(-21.62%)
Jan 26, 2024 0.2200 0.5600 0.2156 0.4310 10,201,299 +0.20(+83.01%)
Jan 25, 2024 0.2170 0.2400 0.2100 0.2355 776,341 +0.02(+8.53%)
Jan 24, 2024 0.2500 0.2500 0.2133 0.2170 635,738 -0.02(-9.47%)
Jan 23, 2024 0.2700 0.2799 0.2330 0.2397 577,606 -0.03(-11.55%)
Jan 22, 2024 0.3200 0.3395 0.2700 0.2710 450,583 -0.05(-14.51%)
Jan 19, 2024 0.3400 0.3445 0.3132 0.3170 102,930 -0.03(-8.25%)
Jan 18, 2024 0.3200 0.3455 0.3132 0.3455 119,156 +0.02(+5.02%)
Jan 17, 2024 0.3400 0.3400 0.3125 0.3290 113,752 +0.01(+2.49%)
Jan 16, 2024 0.3301 0.3400 0.3100 0.3210 250,235 -0.01(-1.53%)
Jan 12, 2024 0.4700 0.4800 0.3031 0.3260 2,641,077 -0.04(-10.17%)
Jan 11, 2024 0.3610 0.3840 0.3510 0.3629 221,248 +0.00(+0.81%)
Jan 10, 2024 0.4200 0.4393 0.3410 0.3600 474,608 -0.06(-14.29%)
Jan 09, 2024 0.5000 0.5100 0.4173 0.4200 924,361 -0.05(-10.66%)
Jan 08, 2024 0.5200 0.5788 0.4701 0.4701 720,850 -0.04(-8.18%)
Jan 05, 2024 0.5210 0.5399 0.5000 0.5120 109,085 -0.01(-1.67%)
Jan 04, 2024 0.5620 0.5899 0.5100 0.5207 138,153 -0.05(-9.44%)
Jan 03, 2024 0.6200 0.6500 0.5580 0.5750 403,763 -0.01(-1.20%)
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.