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

6.230 -0.140 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.360 6.410 6.080 6.230 29,593 -0.14(-2.20%)
Jul 18, 2024 6.720 7.100 6.020 6.370 91,791 -0.71(-10.03%)
Jul 17, 2024 6.600 7.290 6.250 7.080 136,378 +0.53(+8.08%)
Jul 16, 2024 6.190 6.740 5.710 6.551 171,186 +0.60(+10.11%)
Jul 15, 2024 6.470 6.470 5.550 5.949 195,020 +5.86(+6481.31%)
Jul 12, 2024 0.1017 0.1027 0.0890 0.0904 9,512,729 -0.01(-13.90%)
Jul 11, 2024 0.1040 0.1091 0.1017 0.1050 8,217,774 -0.01(-12.06%)
Jul 10, 2024 0.1239 0.1250 0.1182 0.1194 3,203,585 -0.01(-6.50%)
Jul 09, 2024 0.1271 0.1348 0.1231 0.1277 5,902,874 -0.00(-0.23%)
Jul 08, 2024 0.1223 0.1340 0.1200 0.1280 7,277,275 -0.01(-5.19%)
Jul 05, 2024 0.1162 0.1478 0.1162 0.1350 21,160,862 +0.01(+10.93%)
Jul 03, 2024 0.1400 0.1484 0.1197 0.1217 48,713,256 +0.00(+3.75%)
Jul 02, 2024 0.1226 0.1244 0.1147 0.1173 3,098,021 -0.01(-4.40%)
Jul 01, 2024 0.1028 0.1320 0.1000 0.1227 6,525,134 -0.00(-2.62%)
Jun 28, 2024 0.1300 0.1350 0.1230 0.1260 2,494,198 -0.01(-6.94%)
Jun 27, 2024 0.1366 0.1430 0.1310 0.1354 2,306,890 -0.00(-2.80%)
Jun 26, 2024 0.1350 0.1450 0.1300 0.1393 2,446,190 -0.00(-1.14%)
Jun 25, 2024 0.1277 0.1525 0.1151 0.1409 6,592,495 +0.01(+4.22%)
Jun 24, 2024 0.1200 0.1450 0.1200 0.1352 5,234,526 +0.00(+1.05%)
Jun 21, 2024 0.1332 0.1380 0.1238 0.1338 12,679,719 -0.03(-16.79%)
Jun 20, 2024 0.1621 0.2047 0.1431 0.1608 177,464,928 +0.04(+35.13%)
Jun 18, 2024 0.0970 0.1200 0.0970 0.1190 28,477,956 +0.02(+19.00%)
Jun 17, 2024 0.1036 0.1050 0.0915 0.1000 3,430,281 -0.00(-3.10%)
Jun 14, 2024 0.1200 0.1250 0.1016 0.1032 5,014,392 -0.02(-14.00%)
Jun 13, 2024 0.1301 0.1331 0.1185 0.1200 3,579,360 -0.02(-11.31%)
Jun 12, 2024 0.1400 0.1427 0.1300 0.1353 3,908,552 -0.01(-6.88%)
Jun 11, 2024 0.1523 0.1617 0.1408 0.1453 8,741,474 +0.00(+0.14%)
Jun 10, 2024 0.1533 0.1640 0.1380 0.1451 7,166,937 -0.01(-6.39%)
Jun 07, 2024 0.1400 0.1787 0.1400 0.1550 13,359,886 +0.01(+7.86%)
Jun 06, 2024 0.1577 0.1600 0.1400 0.1437 1,951,216 -0.02(-10.19%)
Jun 05, 2024 0.1580 0.1619 0.1520 0.1600 2,042,392 -0.00(-1.48%)
Jun 04, 2024 0.1660 0.1860 0.1580 0.1624 5,285,968 +0.00(+2.07%)
Jun 03, 2024 0.1700 0.1845 0.1530 0.1591 3,164,773 -0.01(-7.23%)
May 31, 2024 0.1607 0.1802 0.1571 0.1715 4,730,807 +0.01(+4.83%)
May 30, 2024 0.1588 0.1750 0.1527 0.1636 3,312,536 -0.00(-2.91%)
May 29, 2024 0.1530 0.1919 0.1500 0.1685 7,617,476 +0.01(+4.01%)
May 28, 2024 0.1924 0.1925 0.1603 0.1620 11,955,829 -0.04(-18.43%)
May 24, 2024 0.1468 0.2900 0.1467 0.1986 57,063,064 +0.05(+31.26%)
May 23, 2024 0.1563 0.1585 0.1313 0.1513 2,215,126 -0.00(-1.24%)
May 22, 2024 0.1500 0.1585 0.1417 0.1532 1,691,139 +0.00(+2.68%)
May 21, 2024 0.1500 0.1583 0.1417 0.1492 1,364,924 -0.01(-6.16%)
May 20, 2024 0.1499 0.1699 0.1361 0.1590 3,583,468 +0.01(+5.51%)
May 17, 2024 0.1710 0.1923 0.1457 0.1507 12,762,491 -0.00(-0.92%)
May 16, 2024 0.1220 0.1650 0.1200 0.1521 11,591,691 +0.03(+22.66%)
May 15, 2024 0.1250 0.1260 0.1197 0.1240 1,173,913 +0.00(+1.64%)
May 14, 2024 0.1334 0.1350 0.1120 0.1220 3,783,159 -0.01(-8.13%)
May 13, 2024 0.1469 0.1469 0.1300 0.1328 3,015,285 -0.00(-2.99%)
May 10, 2024 0.1396 0.1440 0.1350 0.1369 1,006,596 -0.01(-9.16%)
May 09, 2024 0.1334 0.1600 0.1334 0.1507 2,397,769 +0.01(+10.00%)
May 08, 2024 0.1334 0.1461 0.1309 0.1370 599,833 +0.01(+4.02%)
May 07, 2024 0.1426 0.1448 0.1268 0.1317 1,270,623 -0.01(-6.20%)
May 06, 2024 0.1422 0.1500 0.1401 0.1404 545,533 -0.00(-2.50%)
May 03, 2024 0.1495 0.1495 0.1330 0.1440 901,036 -0.00(-2.24%)
May 02, 2024 0.1500 0.1543 0.1400 0.1473 1,066,095 -0.00(-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.