Indicators

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1715 +0.0079 (+4.83%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	21.12	21.56	20.07	20.68	9,975	-0.22(-1.05%)
Mar 30, 2023	22.69	22.92	20.90	20.90	15,318	-2.09(-9.09%)
Mar 29, 2023	22.00	24.42	21.34	22.99	15,196	+1.28(+5.92%)
Mar 28, 2023	24.86	25.08	21.56	21.71	16,503	-3.81(-14.95%)
Mar 27, 2023	24.42	26.18	22.66	25.52	21,724	-0.88(-3.33%)
Mar 24, 2023	25.30	28.60	22.22	26.40	62,536	-1.98(-6.98%)
Mar 23, 2023	33.00	33.00	25.74	28.38	1,089,672	+7.48(+35.79%)
Mar 22, 2023	27.50	28.16	20.90	20.90	20,383	-6.60(-24.00%)
Mar 21, 2023	29.04	31.00	27.50	27.50	6,217	-2.64(-8.76%)
Mar 20, 2023	34.76	34.76	29.70	30.14	11,490	-3.62(-10.73%)
Mar 17, 2023	37.40	38.39	31.02	33.76	20,583	-4.96(-12.81%)
Mar 16, 2023	61.16	61.16	37.62	38.72	28,854	-22.88(-37.14%)
Mar 15, 2023	74.36	76.11	60.72	61.60	9,412	-16.94(-21.57%)
Mar 14, 2023	71.72	87.78	69.52	78.54	28,542	+13.20(+20.20%)
Mar 13, 2023	85.36	86.46	60.50	65.34	10,974	-24.20(-27.03%)
Mar 10, 2023	89.76	104.72	88.22	89.54	22,112	+0.44(+0.49%)
Mar 09, 2023	94.60	104.72	83.60	89.10	48,461	+9.02(+11.26%)

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.