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 )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.530 3.650 3.030 3.130 2,656,235 -0.02(-0.63%)
Feb 13, 2025 3.210 3.300 2.973 3.150 195,270 +0.01(+0.32%)
Feb 12, 2025 2.990 3.180 2.960 3.140 98,520 +0.06(+1.95%)
Feb 11, 2025 3.270 3.380 2.980 3.080 236,943 -0.05(-1.60%)
Feb 10, 2025 3.320 3.320 2.979 3.130 217,412 -0.24(-7.12%)
Feb 07, 2025 3.400 3.490 3.120 3.370 376,465 -0.01(-0.30%)
Feb 06, 2025 3.000 3.650 3.000 3.380 295,100 +0.27(+8.68%)
Feb 05, 2025 3.260 3.288 2.845 3.110 290,129 -0.07(-2.20%)
Feb 04, 2025 3.500 3.710 3.000 3.180 514,226 -0.23(-6.74%)
Feb 03, 2025 4.000 4.059 3.370 3.410 578,633 -0.66(-16.22%)
Jan 31, 2025 4.430 4.480 4.000 4.070 206,855 -0.42(-9.35%)
Jan 30, 2025 4.260 4.750 4.140 4.490 327,557 +0.14(+3.22%)
Jan 29, 2025 4.000 4.380 3.900 4.350 265,084 +0.10(+2.35%)
Jan 28, 2025 4.030 4.300 3.720 4.250 313,865 +0.16(+3.91%)
Jan 27, 2025 4.510 4.510 4.010 4.090 458,628 -0.62(-13.16%)
Jan 24, 2025 4.010 6.500 3.920 4.710 3,136,667 +0.58(+14.04%)
Jan 23, 2025 4.270 4.350 3.900 4.130 360,415 -0.32(-7.09%)
Jan 22, 2025 4.470 4.530 4.240 4.445 243,063 -0.08(-1.88%)
Jan 21, 2025 5.020 5.040 4.425 4.530 488,811 -0.83(-15.49%)
Jan 17, 2025 5.750 5.790 5.079 5.360 768,411 -0.43(-7.43%)
Jan 16, 2025 5.510 6.400 5.301 5.790 656,665 +0.28(+5.08%)
Jan 15, 2025 4.950 5.641 4.310 5.510 491,057 -0.12(-2.21%)
Jan 14, 2025 6.286 6.391 5.429 5.634 366,415 -1.79(-24.15%)
Jan 13, 2025 7.629 8.534 7.160 7.429 566,508 -4.03(-35.19%)
Jan 10, 2025 9.046 13.71 8.951 11.46 2,082,992 +2.89(+33.64%)
Jan 08, 2025 9.683 9.774 8.429 8.577 304,742 -2.16(-20.14%)
Jan 07, 2025 12.00 12.16 10.45 10.74 309,218 -2.49(-18.79%)
Jan 06, 2025 13.03 14.48 12.85 13.23 287,891 -0.26(-1.93%)
Jan 03, 2025 13.86 15.65 12.00 13.49 441,231 -1.66(-10.94%)
Jan 02, 2025 17.05 17.14 14.09 15.14 432,740 -1.70(-10.11%)
Dec 31, 2024 16.85 0 -6.58(-28.10%)
Dec 30, 2024 13.71 26.51 12.29 23.43 12,914,170 +13.33(+131.90%)
Dec 27, 2024 10.86 11.43 9.251 10.10 919,504 +0.21(+2.11%)
Dec 26, 2024 10.00 12.53 7.157 9.894 5,993,790 +3.67(+58.85%)
Dec 24, 2024 6.229 6.337 5.863 6.229 77,589 -0.06(-0.91%)
Dec 23, 2024 6.569 6.714 6.109 6.286 64,327 -0.28(-4.31%)
Dec 20, 2024 6.286 7.134 6.017 6.569 136,035 +0.14(+2.18%)
Dec 19, 2024 8.157 8.786 5.443 6.429 216,968 -1.69(-20.83%)
Dec 18, 2024 8.571 10.00 8.120 8.120 227,285 -0.50(-5.77%)
Dec 17, 2024 7.857 9.429 7.600 8.617 203,178 +0.11(+1.28%)
Dec 16, 2024 6.571 9.857 6.229 8.509 468,638 +0.41(+5.01%)
Dec 13, 2024 9.300 9.426 7.874 8.103 202,047 -1.53(-15.85%)
Dec 12, 2024 11.23 11.25 9.317 9.629 242,896 -1.62(-14.42%)
Dec 11, 2024 10.22 13.52 9.606 11.25 1,762,045 +1.30(+13.03%)
Dec 10, 2024 10.29 11.43 8.889 9.954 431,795 -1.29(-11.46%)
Dec 09, 2024 12.88 12.88 11.00 11.24 547,071 -2.76(-19.69%)
Dec 06, 2024 15.14 17.14 12.57 14.00 15,700,360 +5.50(+64.76%)
Dec 05, 2024 9.020 9.543 8.331 8.497 1,104,138 -2.93(-25.65%)
Dec 04, 2024 5.571 21.71 5.443 11.43 28,858,032 +5.86(+105.34%)
Dec 03, 2024 5.311 5.849 5.311 5.566 43,238 +0.09(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.