Indicators

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1624 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

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%)

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.