Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.1550 +0.0113 (+7.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.963	2.981	2.675	2.798	137,446	-0.18(-6.13%)
Jun 29, 2023	3.144	3.190	2.862	2.981	132,657	-0.13(-4.04%)
Jun 28, 2023	3.586	3.630	3.106	3.106	240,049	-0.52(-14.42%)
Jun 27, 2023	3.630	3.727	3.564	3.630	131,339	-0.11(-2.94%)
Jun 26, 2023	3.960	3.982	3.652	3.740	229,715	-0.20(-5.03%)
Jun 23, 2023	4.068	4.506	3.784	3.938	595,448	-5.96(-60.22%)
Jun 22, 2023	12.14	12.65	9.676	9.900	46,251	-2.62(-20.91%)
Jun 21, 2023	13.42	13.64	12.10	12.52	16,630	-0.68(-5.17%)
Jun 20, 2023	13.89	14.52	13.20	13.20	9,675	-0.85(-6.03%)
Jun 16, 2023	13.86	14.36	13.27	14.05	21,263	+0.26(+1.85%)
Jun 15, 2023	14.23	14.74	12.43	13.79	33,923	-26.58(-65.84%)
May 08, 2023	34.32	53.24	31.90	40.37	1,645,195	+11.99(+42.25%)
May 05, 2023	22.66	32.78	21.23	28.38	274,847	+9.02(+46.59%)
May 04, 2023	20.28	20.39	18.20	19.36	6,522	-0.85(-4.22%)
May 03, 2023	18.43	20.46	17.82	20.21	6,920	+1.95(+10.70%)
May 02, 2023	19.14	19.57	18.07	18.26	7,497	-0.88(-4.60%)
May 01, 2023	19.58	20.90	18.73	19.14	9,114	+0.22(+1.16%)
Apr 28, 2023	20.09	20.09	18.39	18.92	11,859	-0.26(-1.38%)
Apr 27, 2023	21.56	21.56	19.14	19.18	11,174	-1.28(-6.24%)
Apr 26, 2023	25.08	25.08	19.17	20.46	32,297	-3.52(-14.68%)
Apr 25, 2023	26.18	27.72	23.10	23.98	29,274	-1.31(-5.18%)
Apr 24, 2023	24.86	31.02	24.20	25.29	42,844	+0.65(+2.64%)
Apr 21, 2023	29.70	30.80	23.05	24.64	28,563	-4.84(-16.42%)
Apr 20, 2023	33.44	37.18	27.50	29.48	34,944	-5.72(-16.25%)
Apr 19, 2023	53.68	53.68	34.10	35.20	83,762	-18.37(-34.29%)
Apr 18, 2023	46.20	58.96	44.22	53.57	47,965	+6.05(+12.73%)
Apr 17, 2023	43.12	48.40	37.40	47.52	37,078	+1.32(+2.86%)
Apr 14, 2023	50.38	74.80	40.04	46.20	230,369	-3.52(-7.08%)
Apr 13, 2023	37.62	51.26	34.10	49.72	120,478	+13.42(+36.97%)
Apr 12, 2023	28.60	38.94	26.62	36.30	161,185	+4.18(+13.01%)
Apr 11, 2023	27.50	33.00	24.64	32.12	88,944	-2.86(-8.18%)
Apr 10, 2023	18.04	35.42	17.60	34.98	330,712	+16.50(+89.31%)
Apr 06, 2023	16.94	18.68	16.06	18.48	12,763	+1.43(+8.37%)
Apr 05, 2023	17.82	18.70	16.54	17.05	7,112	-0.89(-4.98%)
Apr 04, 2023	18.70	18.99	17.00	17.94	8,504	-0.98(-5.17%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices