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 )

2.320 +0.060 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 2.290 2.400 2.150 2.320 48,103 +0.06(+2.65%)
Mar 10, 2025 2.330 2.346 2.140 2.260 33,053 -0.07(-3.00%)
Mar 07, 2025 2.450 2.560 2.200 2.330 49,429 -0.13(-5.28%)
Mar 06, 2025 2.370 2.570 2.238 2.460 23,901 -0.02(-0.81%)
Mar 05, 2025 2.300 2.590 2.270 2.480 90,460 +0.19(+8.30%)
Mar 04, 2025 2.230 2.390 2.070 2.290 83,206 +0.04(+1.78%)
Mar 03, 2025 2.400 2.400 2.220 2.250 81,868 -0.06(-2.60%)
Feb 28, 2025 2.430 2.430 2.260 2.310 155,320 -0.09(-3.75%)
Feb 27, 2025 2.630 2.630 2.360 2.400 66,146 -0.15(-5.88%)
Feb 26, 2025 2.380 2.769 2.380 2.550 164,901 +0.16(+6.69%)
Feb 25, 2025 2.440 2.505 2.200 2.390 197,111 -0.09(-3.63%)
Feb 24, 2025 3.000 3.000 2.420 2.480 238,744 -0.48(-16.22%)
Feb 21, 2025 3.330 3.400 2.960 2.960 203,978 -0.40(-11.90%)
Feb 20, 2025 3.310 3.420 3.220 3.360 151,357 +0.15(+4.51%)
Feb 19, 2025 3.570 3.570 3.210 3.215 210,489 -0.35(-9.94%)
Feb 18, 2025 3.120 3.600 3.111 3.570 471,330 +0.44(+14.06%)
Feb 14, 2025 3.530 3.650 3.030 3.130 2,656,235 -0.02(-0.63%)
Feb 13, 2025 3.210 3.300 2.973 3.150 195,270 +0.01(+0.32%)
Feb 12, 2025 2.990 3.180 2.960 3.140 98,520 +0.06(+1.95%)
Feb 11, 2025 3.270 3.380 2.980 3.080 236,943 -0.05(-1.60%)
Feb 10, 2025 3.320 3.320 2.979 3.130 217,412 -0.24(-7.12%)
Feb 07, 2025 3.400 3.490 3.120 3.370 376,465 -0.01(-0.30%)
Feb 06, 2025 3.000 3.650 3.000 3.380 295,100 +0.27(+8.68%)
Feb 05, 2025 3.260 3.288 2.845 3.110 290,129 -0.07(-2.20%)
Feb 04, 2025 3.500 3.710 3.000 3.180 514,226 -0.23(-6.74%)
Feb 03, 2025 4.000 4.059 3.370 3.410 578,633 -0.66(-16.22%)
Jan 31, 2025 4.430 4.480 4.000 4.070 206,855 -0.42(-9.35%)
Jan 30, 2025 4.260 4.750 4.140 4.490 327,557 +0.14(+3.22%)
Jan 29, 2025 4.000 4.380 3.900 4.350 265,084 +0.10(+2.35%)
Jan 28, 2025 4.030 4.300 3.720 4.250 313,865 +0.16(+3.91%)
Jan 27, 2025 4.510 4.510 4.010 4.090 458,628 -0.62(-13.16%)
Jan 24, 2025 4.010 6.500 3.920 4.710 3,136,667 +0.58(+14.04%)
Jan 23, 2025 4.270 4.350 3.900 4.130 360,415 -0.32(-7.09%)
Jan 22, 2025 4.470 4.530 4.240 4.445 243,063 -0.08(-1.88%)
Jan 21, 2025 5.020 5.040 4.425 4.530 488,811 -0.83(-15.49%)
Jan 17, 2025 5.750 5.790 5.079 5.360 768,411 -0.43(-7.43%)
Jan 16, 2025 5.510 6.400 5.301 5.790 656,665 +0.28(+5.08%)
Jan 15, 2025 4.950 5.641 4.310 5.510 491,057 -0.12(-2.21%)
Jan 14, 2025 6.286 6.391 5.429 5.634 366,415 -1.79(-24.15%)
Jan 13, 2025 7.629 8.534 7.160 7.429 566,508 -4.03(-35.19%)
Jan 10, 2025 9.046 13.71 8.951 11.46 2,082,992 +2.89(+33.64%)
Jan 08, 2025 9.683 9.774 8.429 8.577 304,742 -2.16(-20.14%)
Jan 07, 2025 12.00 12.16 10.45 10.74 309,218 -2.49(-18.79%)
Jan 06, 2025 13.03 14.48 12.85 13.23 287,891 -0.26(-1.93%)
Jan 03, 2025 13.86 15.65 12.00 13.49 441,231 -1.66(-10.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.