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 (%)
May 31, 2024 12.05 13.52 11.78 12.86 63,077 +0.59(+4.83%)
May 30, 2024 11.91 13.12 11.45 12.27 44,167 -0.37(-2.91%)
May 29, 2024 11.47 14.39 11.25 12.64 101,566 +0.49(+4.01%)
May 28, 2024 14.43 14.44 12.02 12.15 159,411 -2.74(-18.43%)
May 24, 2024 11.01 21.75 11.00 14.89 760,840 +3.55(+31.26%)
May 23, 2024 11.72 11.89 9.848 11.35 29,535 -0.14(-1.24%)
May 22, 2024 11.25 11.89 10.63 11.49 22,548 +0.30(+2.68%)
May 21, 2024 11.25 11.87 10.63 11.19 18,198 -0.74(-6.16%)
May 20, 2024 11.24 12.74 10.21 11.93 47,779 +0.62(+5.51%)
May 17, 2024 12.82 14.42 10.93 11.30 170,166 -0.11(-0.92%)
May 16, 2024 9.150 12.38 9.000 11.41 154,555 +2.11(+22.66%)
May 15, 2024 9.375 9.450 8.977 9.300 15,652 +0.15(+1.64%)
May 14, 2024 10.01 10.12 8.400 9.150 50,442 -0.81(-8.13%)
May 13, 2024 11.02 11.02 9.750 9.960 40,203 -0.31(-2.99%)
May 10, 2024 10.47 10.80 10.12 10.27 13,421 -1.04(-9.16%)
May 09, 2024 10.01 12.00 10.01 11.30 31,970 +1.03(+10.00%)
May 08, 2024 10.01 10.96 9.818 10.28 7,997 +0.40(+4.02%)
May 07, 2024 10.70 10.86 9.510 9.877 16,941 -0.65(-6.20%)
May 06, 2024 10.66 11.25 10.51 10.53 7,273 -0.27(-2.50%)
May 03, 2024 11.21 11.21 9.975 10.80 12,013 -0.25(-2.24%)
May 02, 2024 11.25 11.57 10.50 11.05 14,214 -0.26(-2.32%)
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.