Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	3.320	3.880	3.320	3.500	195,385	+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.