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 )

0.1507 +0.0007 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 20.09 20.09 18.39 18.92 11,859 -0.26(-1.38%)
Apr 27, 2023 21.56 21.56 19.14 19.18 11,174 -1.28(-6.24%)
Apr 26, 2023 25.08 25.08 19.17 20.46 32,297 -3.52(-14.68%)
Apr 25, 2023 26.18 27.72 23.10 23.98 29,274 -1.31(-5.18%)
Apr 24, 2023 24.86 31.02 24.20 25.29 42,844 +0.65(+2.64%)
Apr 21, 2023 29.70 30.80 23.05 24.64 28,563 -4.84(-16.42%)
Apr 20, 2023 33.44 37.18 27.50 29.48 34,944 -5.72(-16.25%)
Apr 19, 2023 53.68 53.68 34.10 35.20 83,762 -18.37(-34.29%)
Apr 18, 2023 46.20 58.96 44.22 53.57 47,965 +6.05(+12.73%)
Apr 17, 2023 43.12 48.40 37.40 47.52 37,078 +1.32(+2.86%)
Apr 14, 2023 50.38 74.80 40.04 46.20 230,369 -3.52(-7.08%)
Apr 13, 2023 37.62 51.26 34.10 49.72 120,478 +13.42(+36.97%)
Apr 12, 2023 28.60 38.94 26.62 36.30 161,185 +4.18(+13.01%)
Apr 11, 2023 27.50 33.00 24.64 32.12 88,944 -2.86(-8.18%)
Apr 10, 2023 18.04 35.42 17.60 34.98 330,712 +16.50(+89.31%)
Apr 06, 2023 16.94 18.68 16.06 18.48 12,763 +1.43(+8.37%)
Apr 05, 2023 17.82 18.70 16.54 17.05 7,112 -0.89(-4.98%)
Apr 04, 2023 18.70 18.99 17.00 17.94 8,504 -0.98(-5.17%)
Apr 03, 2023 20.46 20.46 18.50 18.92 12,077 -1.76(-8.50%)
Mar 31, 2023 21.12 21.56 20.07 20.68 9,975 -0.22(-1.05%)
Mar 30, 2023 22.69 22.92 20.90 20.90 15,318 -2.09(-9.09%)
Mar 29, 2023 22.00 24.42 21.34 22.99 15,196 +1.28(+5.92%)
Mar 28, 2023 24.86 25.08 21.56 21.71 16,503 -3.81(-14.95%)
Mar 27, 2023 24.42 26.18 22.66 25.52 21,724 -0.88(-3.33%)
Mar 24, 2023 25.30 28.60 22.22 26.40 62,536 -1.98(-6.98%)
Mar 23, 2023 33.00 33.00 25.74 28.38 1,089,672 +7.48(+35.79%)
Mar 22, 2023 27.50 28.16 20.90 20.90 20,383 -6.60(-24.00%)
Mar 21, 2023 29.04 31.00 27.50 27.50 6,217 -2.64(-8.76%)
Mar 20, 2023 34.76 34.76 29.70 30.14 11,490 -3.62(-10.73%)
Mar 17, 2023 37.40 38.39 31.02 33.76 20,583 -4.96(-12.81%)
Mar 16, 2023 61.16 61.16 37.62 38.72 28,854 -22.88(-37.14%)
Mar 15, 2023 74.36 76.11 60.72 61.60 9,412 -16.94(-21.57%)
Mar 14, 2023 71.72 87.78 69.52 78.54 28,542 +13.20(+20.20%)
Mar 13, 2023 85.36 86.46 60.50 65.34 10,974 -24.20(-27.03%)
Mar 10, 2023 89.76 104.72 88.22 89.54 22,112 +0.44(+0.49%)
Mar 09, 2023 94.60 104.72 83.60 89.10 48,461 +9.02(+11.26%)
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.