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 )

0.1419 -0.0089 (-5.90%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 2, 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 (%)
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.