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 )

0.2068 -0.0065 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2133 0.2133 0.1805 0.2068 2,152,611 -0.01(-3.05%)
Nov 26, 2024 0.2123 0.2167 0.2050 0.2133 997,864 +0.00(+0.47%)
Nov 25, 2024 0.2300 0.2317 0.2020 0.2123 2,513,636 -0.02(-7.90%)
Nov 22, 2024 0.2478 0.2478 0.2200 0.2305 1,610,705 -0.03(-10.03%)
Nov 21, 2024 0.2534 0.2562 0.2376 0.2562 1,526,987 -0.00(-0.43%)
Nov 20, 2024 0.2300 0.2850 0.2181 0.2573 10,786,987 +0.01(+5.88%)
Nov 19, 2024 0.2124 0.2650 0.2111 0.2430 10,363,950 +0.03(+14.41%)
Nov 18, 2024 0.2550 0.2551 0.2000 0.2124 2,319,621 -0.04(-16.67%)
Nov 15, 2024 0.2629 0.2653 0.2540 0.2549 796,292 -0.01(-4.24%)
Nov 14, 2024 0.2722 0.2722 0.2520 0.2662 2,092,045 -0.01(-4.93%)
Nov 13, 2024 0.2775 0.2880 0.2749 0.2800 1,192,682 -0.00(-0.99%)
Nov 12, 2024 0.2836 0.3015 0.2715 0.2828 1,820,317 -0.00(-0.28%)
Nov 11, 2024 0.2935 0.2959 0.2800 0.2836 1,288,849 -0.01(-3.99%)
Nov 08, 2024 0.2950 0.3100 0.2740 0.2954 2,273,714 -0.01(-4.71%)
Nov 07, 2024 0.2888 0.3119 0.2840 0.3100 2,814,588 +0.02(+6.49%)
Nov 06, 2024 0.3011 0.3176 0.2850 0.2911 1,542,935 -0.01(-3.32%)
Nov 05, 2024 0.3360 0.3380 0.2900 0.3011 4,033,158 -0.03(-10.39%)
Nov 04, 2024 0.3310 0.3774 0.3221 0.3360 2,072,475 -0.01(-3.03%)
Nov 01, 2024 0.3601 0.3651 0.3294 0.3465 2,792,113 -0.03(-8.19%)
Oct 31, 2024 0.3800 0.4000 0.3443 0.3774 2,139,784 -0.01(-1.92%)
Oct 30, 2024 0.3564 0.4000 0.3360 0.3848 4,332,022 +0.01(+1.64%)
Oct 29, 2024 0.4320 0.4380 0.3730 0.3786 6,307,435 -0.10(-21.12%)
Oct 28, 2024 0.4700 0.5400 0.4225 0.4800 13,140,868 -0.91(-65.47%)
Oct 25, 2024 2.090 2.228 1.340 1.390 556,152 -0.70(-33.49%)
Oct 24, 2024 2.180 2.240 2.070 2.090 56,141 -0.12(-5.43%)
Oct 23, 2024 2.320 2.430 2.140 2.210 53,845 -0.16(-6.75%)
Oct 22, 2024 2.440 2.475 2.200 2.370 140,858 -0.13(-5.20%)
Oct 21, 2024 2.600 2.700 2.450 2.500 54,463 -0.18(-6.72%)
Oct 18, 2024 2.470 2.760 2.470 2.680 35,375 +0.16(+6.35%)
Oct 17, 2024 2.720 2.780 2.470 2.520 60,229 -0.26(-9.35%)
Oct 16, 2024 2.580 2.790 2.580 2.780 93,930 +0.11(+4.12%)
Oct 15, 2024 2.500 2.702 2.420 2.670 104,249 +0.19(+7.66%)
Oct 14, 2024 2.380 2.587 2.360 2.480 255,375 +0.06(+2.48%)
Oct 11, 2024 2.540 2.540 2.370 2.420 39,744 -0.04(-1.63%)
Oct 10, 2024 2.420 2.600 2.420 2.460 31,652 +0.01(+0.41%)
Oct 09, 2024 2.440 2.460 2.362 2.450 26,015 +0.08(+3.38%)
Oct 08, 2024 2.440 2.500 2.370 2.370 43,649 -0.12(-4.82%)
Oct 07, 2024 2.800 2.830 2.450 2.490 104,691 -0.38(-13.24%)
Oct 04, 2024 2.870 2.940 2.820 2.870 19,884 -0.03(-1.03%)
Oct 03, 2024 2.820 2.990 2.800 2.900 92,591 +0.04(+1.40%)
Oct 02, 2024 2.740 2.890 2.740 2.860 37,192 +0.06(+2.14%)
Oct 01, 2024 2.900 2.900 2.700 2.800 39,015 -0.10(-3.45%)
Sep 30, 2024 2.840 3.000 2.785 2.900 36,456 +0.12(+4.32%)
Sep 27, 2024 2.850 2.970 2.750 2.780 51,179 -0.05(-1.77%)
Sep 26, 2024 3.320 3.390 2.740 2.830 142,191 -0.57(-16.76%)
Sep 25, 2024 3.300 3.540 3.200 3.400 192,311 +0.03(+0.89%)
Sep 24, 2024 3.330 3.415 3.210 3.370 80,836 +0.00(+0.00%)
Sep 23, 2024 3.430 3.690 3.290 3.370 83,392 -0.13(-3.71%)
Sep 20, 2024 3.320 3.880 3.320 3.500 197,413 +0.18(+5.42%)
Sep 19, 2024 3.470 3.560 3.110 3.320 203,962 -0.13(-3.77%)
Sep 18, 2024 3.690 3.880 3.250 3.450 299,478 -0.31(-8.24%)
Sep 17, 2024 5.050 5.392 3.570 3.760 637,685 -1.34(-26.27%)
Sep 16, 2024 4.700 5.667 4.110 5.100 1,484,496 -0.85(-14.29%)
Sep 13, 2024 3.360 7.200 2.860 5.950 50,109,124 +3.50(+142.86%)
Sep 12, 2024 2.800 2.800 2.345 2.450 215,691 -0.70(-22.22%)
Sep 11, 2024 2.920 3.240 2.689 3.150 824,349 -0.14(-4.26%)
Sep 10, 2024 4.250 4.540 2.860 3.290 29,110,476 +1.08(+48.53%)
Sep 09, 2024 2.480 2.480 2.100 2.215 52,879 +0.09(+4.48%)
Sep 06, 2024 2.170 2.220 2.100 2.120 43,150 -0.07(-3.19%)
Sep 05, 2024 2.370 2.370 2.040 2.190 57,099 -0.19(-7.98%)
Sep 04, 2024 2.700 2.805 2.370 2.380 48,208 -0.32(-11.85%)
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.