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 )

0.1715 +0.0079 (+4.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2023 1.850 1.938 1.600 1.770 2,017,967 +0.19(+12.03%)
Aug 30, 2023 1.490 2.030 1.450 1.580 1,205,003 +0.12(+8.22%)
Aug 29, 2023 1.520 1.530 1.330 1.460 162,616 -0.10(-6.41%)
Aug 28, 2023 1.750 1.800 1.455 1.560 111,839 -0.20(-11.36%)
Aug 25, 2023 1.870 1.940 1.750 1.760 60,571 -0.07(-3.86%)
Aug 24, 2023 1.810 1.870 1.780 1.831 72,755 +0.04(+2.27%)
Aug 23, 2023 1.860 1.900 1.780 1.790 90,225 -0.05(-2.72%)
Aug 22, 2023 1.890 2.187 1.720 1.840 169,113 -0.09(-4.66%)
Aug 21, 2023 2.260 2.459 1.810 1.930 262,604 -0.39(-16.92%)
Aug 18, 2023 2.860 2.860 2.281 2.323 306,709 -0.48(-17.24%)
Aug 17, 2023 2.924 2.992 2.684 2.807 254,249 +0.15(+5.80%)
Aug 16, 2023 2.583 2.889 2.532 2.653 142,125 +0.07(+2.90%)
Aug 15, 2023 2.552 2.633 2.453 2.578 78,842 -0.05(-2.01%)
Aug 14, 2023 2.750 2.761 2.530 2.631 63,045 -0.23(-7.93%)
Aug 11, 2023 2.501 2.952 2.420 2.858 254,212 +0.35(+13.95%)
Aug 10, 2023 2.420 2.508 2.314 2.508 44,125 +0.11(+4.59%)
Aug 09, 2023 2.508 2.523 2.290 2.398 77,476 -0.07(-2.77%)
Aug 08, 2023 2.574 2.675 2.442 2.466 88,790 -0.16(-6.19%)
Aug 07, 2023 2.750 2.763 2.420 2.629 78,245 -0.07(-2.53%)
Aug 04, 2023 2.662 2.845 2.662 2.697 78,136 -0.05(-1.84%)
Aug 03, 2023 2.750 2.794 2.618 2.748 91,636 +0.04(+1.46%)
Aug 02, 2023 2.801 2.820 2.695 2.708 80,031 -0.13(-4.50%)
Aug 01, 2023 2.796 2.926 2.763 2.836 79,056 -0.11(-3.81%)
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 1,097,234 +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%)
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.