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 (%)
Jun 30, 2023 2.963 2.981 2.675 2.798 137,446 -0.18(-6.13%)
Jun 29, 2023 3.144 3.190 2.862 2.981 132,657 -0.13(-4.04%)
Jun 28, 2023 3.586 3.630 3.106 3.106 240,049 -0.52(-14.42%)
Jun 27, 2023 3.630 3.727 3.564 3.630 131,339 -0.11(-2.94%)
Jun 26, 2023 3.960 3.982 3.652 3.740 229,715 -0.20(-5.03%)
Jun 23, 2023 4.068 4.506 3.784 3.938 595,448 -5.96(-60.22%)
Jun 22, 2023 12.14 12.65 9.676 9.900 46,251 -2.62(-20.91%)
Jun 21, 2023 13.42 13.64 12.10 12.52 16,630 -0.68(-5.17%)
Jun 20, 2023 13.89 14.52 13.20 13.20 9,675 -0.85(-6.03%)
Jun 16, 2023 13.86 14.36 13.27 14.05 21,263 +0.26(+1.85%)
Jun 15, 2023 14.23 14.74 12.43 13.79 33,923 -0.09(-0.67%)
Jun 14, 2023 16.50 17.60 13.20 13.88 44,297 -3.01(-17.83%)
Jun 13, 2023 17.39 18.04 15.40 16.90 20,157 -0.70(-4.00%)
Jun 12, 2023 17.36 19.36 16.73 17.60 15,927 +0.31(+1.77%)
Jun 09, 2023 17.16 18.26 16.94 17.29 20,767 -0.74(-4.10%)
Jun 08, 2023 21.56 22.66 16.63 18.03 144,881 -2.65(-12.80%)
Jun 07, 2023 21.34 22.22 20.68 20.68 8,316 -1.09(-5.02%)
Jun 06, 2023 22.00 22.88 21.58 21.77 7,530 -0.45(-2.01%)
Jun 05, 2023 22.44 23.10 21.56 22.22 8,476 -0.22(-0.98%)
Jun 02, 2023 23.10 23.10 21.56 22.44 6,885 +0.66(+3.03%)
Jun 01, 2023 22.66 23.54 21.56 21.78 8,837 -0.66(-2.94%)
May 31, 2023 22.22 24.86 22.22 22.44 12,908 +0.00(+0.00%)
May 30, 2023 23.76 24.14 22.00 22.44 12,960 -1.10(-4.67%)
May 26, 2023 23.98 24.64 23.32 23.54 16,925 -0.66(-2.73%)
May 25, 2023 25.08 26.82 23.76 24.20 13,720 -1.76(-6.78%)
May 24, 2023 24.42 26.84 23.32 25.96 26,195 +0.00(+0.00%)
May 23, 2023 21.56 28.60 21.56 25.96 74,222 +4.49(+20.89%)
May 22, 2023 20.99 22.88 20.90 21.47 15,620 -1.19(-5.23%)
May 19, 2023 20.90 24.20 20.90 22.66 41,584 +1.54(+7.29%)
May 18, 2023 22.44 22.44 20.73 21.12 9,531 -0.88(-4.00%)
May 17, 2023 22.00 22.22 21.45 22.00 14,932 +0.00(+0.00%)
May 16, 2023 23.54 23.76 22.00 22.00 15,086 -2.20(-9.09%)
May 15, 2023 20.46 25.08 20.24 24.20 56,509 +3.07(+14.54%)
May 12, 2023 22.22 22.55 20.69 21.13 25,593 -1.53(-6.75%)
May 11, 2023 22.88 24.06 21.50 22.66 40,748 -2.20(-8.86%)
May 10, 2023 25.74 26.18 22.22 24.86 80,084 +0.22(+0.89%)
May 09, 2023 39.38 39.82 24.20 24.64 218,564 -15.73(-38.96%)
May 08, 2023 34.32 53.24 31.90 40.37 1,645,195 +11.99(+42.25%)
May 05, 2023 22.66 32.78 21.23 28.38 274,847 +9.02(+46.59%)
May 04, 2023 20.28 20.39 18.20 19.36 6,522 -0.85(-4.22%)
May 03, 2023 18.43 20.46 17.82 20.21 6,920 +1.95(+10.70%)
May 02, 2023 19.14 19.57 18.07 18.26 7,497 -0.88(-4.60%)
May 01, 2023 19.58 20.90 18.73 19.14 9,114 +0.22(+1.16%)
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.