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 )

0.1532 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 2.860 2.968 2.750 2.948 119,354 +0.13(+4.77%)
Jul 28, 2023 2.820 2.860 2.750 2.814 118,897 -0.05(-1.84%)
Jul 27, 2023 2.860 2.928 2.752 2.867 170,701 -0.06(-2.03%)
Jul 26, 2023 3.040 3.040 2.838 2.926 211,394 -0.11(-3.62%)
Jul 25, 2023 3.740 3.793 2.972 3.036 1,772,636 +0.28(+10.31%)
Jul 24, 2023 2.928 3.036 2.710 2.752 199,117 -0.33(-10.58%)
Jul 21, 2023 3.324 3.324 2.972 3.078 326,206 -0.22(-6.61%)
Jul 20, 2023 3.577 3.850 3.106 3.296 685,861 -0.82(-19.89%)
Jul 19, 2023 4.970 5.388 4.004 4.114 5,225,904 +0.90(+28.08%)
Jul 18, 2023 2.970 3.370 2.937 3.212 1,097,416 +0.20(+6.65%)
Jul 17, 2023 2.860 3.034 2.906 3.012 60,619 +0.06(+2.16%)
Jul 14, 2023 3.080 3.133 2.904 2.948 116,371 -0.06(-1.90%)
Jul 13, 2023 3.023 3.023 2.882 3.005 98,359 -0.04(-1.37%)
Jul 12, 2023 3.111 3.137 2.968 3.047 95,628 +0.01(+0.36%)
Jul 11, 2023 3.179 3.212 2.882 3.036 327,418 -0.19(-5.80%)
Jul 10, 2023 3.670 3.780 3.208 3.223 443,160 -0.24(-7.04%)
Jul 07, 2023 3.672 3.733 3.153 3.467 289,040 -0.01(-0.25%)
Jul 06, 2023 3.960 4.048 3.445 3.476 397,992 -0.61(-14.82%)
Jul 05, 2023 3.439 4.176 3.135 4.081 1,368,422 +0.89(+27.84%)
Jul 03, 2023 2.904 3.454 2.886 3.192 459,601 +0.39(+14.07%)
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%)
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.