Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.1468 0.2900 0.1467 0.1986 56,839,144 +0.05(+31.26%)
May 23, 2024 0.1563 0.1585 0.1313 0.1513 2,215,126 -0.00(-1.24%)
May 22, 2024 0.1500 0.1585 0.1417 0.1532 1,691,139 +0.00(+2.68%)
May 21, 2024 0.1500 0.1583 0.1417 0.1492 1,364,924 -0.01(-6.16%)
May 20, 2024 0.1499 0.1699 0.1361 0.1590 3,583,468 +0.01(+5.51%)
May 17, 2024 0.1710 0.1923 0.1457 0.1507 12,762,491 -0.00(-0.92%)
May 16, 2024 0.1220 0.1650 0.1200 0.1521 11,591,691 +0.03(+22.66%)
May 15, 2024 0.1250 0.1260 0.1197 0.1240 1,173,913 +0.00(+1.64%)
May 14, 2024 0.1334 0.1350 0.1120 0.1220 3,783,159 -0.01(-8.13%)
May 13, 2024 0.1469 0.1469 0.1300 0.1328 3,015,285 -0.00(-2.99%)
May 10, 2024 0.1396 0.1440 0.1350 0.1369 1,006,596 -0.01(-9.16%)
May 09, 2024 0.1334 0.1600 0.1334 0.1507 2,397,769 +0.01(+10.00%)
May 08, 2024 0.1334 0.1461 0.1309 0.1370 599,833 +0.01(+4.02%)
May 07, 2024 0.1426 0.1448 0.1268 0.1317 1,270,623 -0.01(-6.20%)
May 06, 2024 0.1422 0.1500 0.1401 0.1404 545,533 -0.00(-2.50%)
May 03, 2024 0.1495 0.1495 0.1330 0.1440 901,036 -0.00(-2.24%)
May 02, 2024 0.1500 0.1543 0.1400 0.1473 1,066,095 -0.00(-2.32%)
May 01, 2024 0.1500 0.1525 0.1457 0.1508 209,176 +0.00(+1.89%)
Apr 30, 2024 0.1550 0.1550 0.1441 0.1480 471,043 -0.01(-4.52%)
Apr 29, 2024 0.1560 0.1619 0.1500 0.1550 484,268 +0.00(+0.98%)
Apr 26, 2024 0.1500 0.1580 0.1490 0.1535 1,022,624 -0.00(-0.58%)
Apr 25, 2024 0.1506 0.1601 0.1498 0.1544 1,120,274 -0.01(-4.69%)
Apr 24, 2024 0.1682 0.1734 0.1600 0.1620 953,143 -0.02(-8.84%)
Apr 23, 2024 0.1700 0.1900 0.1639 0.1777 7,066,353 +0.02(+12.83%)
Apr 22, 2024 0.1700 0.1682 0.1501 0.1575 711,327 -0.01(-6.75%)
Apr 19, 2024 0.1700 0.1794 0.1645 0.1689 627,107 +0.00(+2.30%)
Apr 18, 2024 0.1700 0.1770 0.1610 0.1651 1,283,781 -0.01(-4.79%)
Apr 17, 2024 0.1580 0.1800 0.1580 0.1734 3,374,561 +0.02(+11.08%)
Apr 16, 2024 0.1563 0.1640 0.1420 0.1561 1,900,546 -0.00(-1.82%)
Apr 15, 2024 0.1475 0.1749 0.1450 0.1590 6,436,379 +0.02(+11.97%)
Apr 12, 2024 0.1488 0.1488 0.1401 0.1420 1,092,358 -0.00(-1.05%)
Apr 11, 2024 0.1433 0.1600 0.1415 0.1435 2,283,915 +0.00(+0.56%)
Apr 10, 2024 0.1427 0.1479 0.1397 0.1427 805,217 -0.00(-3.19%)
Apr 09, 2024 0.1500 0.1500 0.1400 0.1474 999,739 +0.00(+0.07%)
Apr 08, 2024 0.1500 0.1580 0.1450 0.1473 1,615,798 -0.01(-8.05%)
Apr 05, 2024 0.1800 0.1900 0.1550 0.1602 8,234,089 +0.01(+7.52%)
Apr 04, 2024 0.1470 0.1649 0.1400 0.1490 2,915,511 -0.00(-0.60%)
Apr 03, 2024 0.1445 0.1798 0.1403 0.1499 4,096,253 +0.00(+0.60%)
Apr 02, 2024 0.1420 0.1500 0.1300 0.1490 2,802,232 +0.02(+12.03%)
Apr 01, 2024 0.1287 0.1550 0.1287 0.1330 5,692,020 +0.00(+3.34%)
Mar 28, 2024 0.1300 0.1380 0.1262 0.1287 2,213,091 -0.00(-2.50%)
Mar 27, 2024 0.1400 0.1430 0.1260 0.1320 3,955,763 -0.01(-4.56%)
Mar 26, 2024 0.1400 0.1450 0.1325 0.1383 1,775,806 -0.00(-1.78%)
Mar 25, 2024 0.1400 0.1490 0.1351 0.1408 2,311,133 -0.00(-0.85%)
Mar 22, 2024 0.1455 0.1495 0.1303 0.1420 4,653,071 -0.01(-8.62%)
Mar 21, 2024 0.1800 0.2000 0.1500 0.1554 10,602,053 -0.03(-14.14%)
Mar 20, 2024 0.1510 0.3038 0.1422 0.1810 98,194,392 +0.04(+26.13%)
Mar 19, 2024 0.1401 0.1550 0.1399 0.1435 2,469,058 +0.00(+3.24%)
Mar 18, 2024 0.1560 0.1570 0.1262 0.1390 2,969,912 -0.02(-13.12%)
Mar 15, 2024 0.1340 0.1670 0.1330 0.1600 11,896,844 +0.03(+24.42%)
Mar 14, 2024 0.1300 0.1378 0.1259 0.1286 1,445,163 -0.01(-4.03%)
Mar 13, 2024 0.1211 0.1347 0.1200 0.1340 1,844,985 -0.00(-0.37%)
Mar 12, 2024 0.1500 0.1563 0.1300 0.1345 2,502,270 -0.02(-13.50%)
Mar 11, 2024 0.1700 0.1819 0.1540 0.1555 2,824,142 -0.02(-12.44%)
Mar 08, 2024 0.2100 0.2100 0.1700 0.1776 5,007,209 -0.01(-7.74%)
Mar 07, 2024 0.2000 0.2035 0.1867 0.1925 1,290,018 -0.01(-3.65%)
Mar 06, 2024 0.2125 0.2140 0.1940 0.1998 1,800,443 -0.01(-4.36%)
Mar 05, 2024 0.2050 0.2150 0.1950 0.2089 3,432,634 +0.01(+7.13%)
Mar 04, 2024 0.2000 0.2100 0.1829 0.1950 4,082,781 -0.01(-2.99%)
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.