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 )

3.500 +0.180 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 30.68 34.50 28.51 30.01 15,186 -5.53(-15.56%)
Jan 30, 2024 23.25 42.00 21.75 35.53 49,057 +10.20(+40.26%)
Jan 29, 2024 24.86 36.36 20.93 25.34 55,880 -6.99(-21.62%)
Jan 26, 2024 16.50 42.00 16.17 32.33 136,017 +14.66(+83.01%)
Jan 25, 2024 16.27 18.00 15.75 17.66 10,351 +1.39(+8.53%)
Jan 24, 2024 18.75 18.75 16.00 16.27 8,476 -1.70(-9.47%)
Jan 23, 2024 20.25 20.99 17.48 17.98 7,701 -2.35(-11.55%)
Jan 22, 2024 24.00 25.46 20.25 20.32 6,007 -3.45(-14.51%)
Jan 19, 2024 25.50 25.84 23.49 23.77 1,372 -2.14(-8.25%)
Jan 18, 2024 24.00 25.91 23.49 25.91 1,588 +1.24(+5.02%)
Jan 17, 2024 25.50 25.50 23.44 24.68 1,516 +0.60(+2.49%)
Jan 16, 2024 24.76 25.50 23.25 24.07 3,336 -0.38(-1.53%)
Jan 12, 2024 35.25 36.00 22.73 24.45 35,214 -2.77(-10.17%)
Jan 11, 2024 27.07 28.80 26.32 27.22 2,949 +0.22(+0.81%)
Jan 10, 2024 31.50 32.95 25.57 27.00 6,328 -4.50(-14.29%)
Jan 09, 2024 37.50 38.25 31.30 31.50 12,324 -3.76(-10.66%)
Jan 08, 2024 39.00 43.41 35.26 35.26 9,611 -3.14(-8.18%)
Jan 05, 2024 39.08 40.49 37.50 38.40 1,454 -0.65(-1.67%)
Jan 04, 2024 42.15 44.24 38.25 39.05 1,842 -4.07(-9.44%)
Jan 03, 2024 46.50 48.75 41.85 43.12 5,383 -0.52(-1.20%)
Jan 02, 2024 51.75 53.26 42.32 43.65 4,229 -9.61(-18.04%)
Dec 29, 2023 63.75 65.45 51.00 53.26 4,264 -12.74(-19.31%)
Dec 28, 2023 63.75 66.72 64.12 66.00 918 -0.02(-0.03%)
Dec 27, 2023 66.00 67.50 63.75 66.02 1,419 +0.76(+1.16%)
Dec 26, 2023 66.75 68.25 64.52 65.27 331 -3.73(-5.40%)
Dec 22, 2023 66.00 69.75 64.50 68.99 962 +2.94(+4.45%)
Dec 21, 2023 67.50 69.75 66.01 66.05 1,548 -2.20(-3.22%)
Dec 20, 2023 67.50 71.25 63.83 68.25 2,879 +1.50(+2.25%)
Dec 19, 2023 70.50 71.25 66.00 66.75 1,240 -4.50(-6.32%)
Dec 18, 2023 71.25 72.75 68.25 71.25 1,902 -1.48(-2.04%)
Dec 15, 2023 76.50 76.50 69.75 72.73 973 -0.77(-1.04%)
Dec 14, 2023 72.00 76.50 72.31 73.50 1,098 -0.01(-0.01%)
Dec 13, 2023 75.75 77.99 72.38 73.51 578 -1.49(-1.99%)
Dec 12, 2023 75.75 77.23 73.84 75.00 502 +2.27(+3.11%)
Dec 11, 2023 78.75 78.75 72.00 72.73 2,269 -5.27(-6.75%)
Dec 08, 2023 79.50 80.24 76.50 78.00 849 -0.75(-0.95%)
Dec 07, 2023 78.00 82.50 77.25 78.75 741 -0.75(-0.94%)
Dec 06, 2023 78.00 82.50 78.00 79.50 1,704 +0.00(+0.00%)
Dec 05, 2023 78.00 83.99 78.00 79.50 1,359 -2.25(-2.75%)
Dec 04, 2023 82.50 84.00 80.25 81.75 2,121 +0.75(+0.93%)
Dec 01, 2023 83.25 84.74 78.00 81.00 2,431 -4.50(-5.26%)
Nov 30, 2023 80.25 87.00 80.25 85.50 3,238 +1.50(+1.79%)
Nov 29, 2023 75.00 95.25 72.00 84.00 11,702 -3.75(-4.27%)
Nov 28, 2023 91.50 101.99 85.50 87.75 108,930 +1.88(+2.18%)
Nov 27, 2023 77.25 91.50 75.00 85.88 3,866 +9.38(+12.25%)
Nov 24, 2023 78.75 79.88 75.00 76.50 280 +1.50(+2.00%)
Nov 22, 2023 79.50 84.00 75.00 75.00 1,214 -7.50(-9.09%)
Nov 21, 2023 85.50 86.25 81.75 82.50 942 -3.00(-3.51%)
Nov 20, 2023 90.00 92.76 82.50 85.50 924 -3.00(-3.39%)
Nov 17, 2023 93.00 94.50 88.50 88.50 451 -3.00(-3.28%)
Nov 16, 2023 99.00 99.00 90.38 91.50 200 +0.00(+0.00%)
Nov 15, 2023 89.25 95.99 87.75 91.50 751 -0.75(-0.81%)
Nov 14, 2023 93.00 96.75 90.01 92.25 565 -1.50(-1.60%)
Nov 13, 2023 91.50 96.05 90.75 93.75 254 +5.25(+5.93%)
Nov 10, 2023 93.75 93.75 88.50 88.50 783 -3.73(-4.04%)
Nov 09, 2023 102.75 102.75 90.75 92.23 454 -5.27(-5.41%)
Nov 08, 2023 109.50 111.00 97.50 97.50 430 -12.00(-10.96%)
Nov 07, 2023 123.75 123.75 109.50 109.50 721 -16.50(-13.10%)
Nov 06, 2023 137.25 138.00 117.75 126.00 951 -8.25(-6.15%)
Nov 03, 2023 144.75 144.75 134.25 134.25 284 -3.00(-2.19%)
Nov 02, 2023 132.75 138.75 132.00 137.25 192 +0.75(+0.55%)
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.