Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SMX (Security Matters) Public Limited Company - Class A Ordinary Shares
(NQ:
SMX
)
5.750
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
6.050
6.320
5.540
5.750
59,924
-0.48(-7.70%)
Jul 19, 2024
6.360
6.410
6.080
6.230
29,917
-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
0.1200
0.1250
0.1182
0.1194
3,164,619
-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
.