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 )

0.1986 +0.0473 (+31.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.