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 )

0.1473 -0.0035 (-2.32%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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 0.4193 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%)
Jan 02, 2024 0.6900 0.7101 0.5643 0.5820 317,207 -0.13(-18.04%)
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%)
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.