Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 )

0.1715 +0.0079 (+4.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.850 1.938 1.600 1.770 2,017,967 +0.19(+12.03%)
Aug 30, 2023 1.490 2.030 1.450 1.580 1,205,003 +0.12(+8.22%)
Aug 29, 2023 1.520 1.530 1.330 1.460 162,616 -0.10(-6.41%)
Aug 28, 2023 1.750 1.800 1.455 1.560 111,839 -0.20(-11.36%)
Aug 25, 2023 1.870 1.940 1.750 1.760 60,571 -0.07(-3.86%)
Aug 24, 2023 1.810 1.870 1.780 1.831 72,755 +0.04(+2.27%)
Aug 23, 2023 1.860 1.900 1.780 1.790 90,225 -0.05(-2.72%)
Aug 22, 2023 1.890 2.187 1.720 1.840 169,113 -0.09(-4.66%)
Aug 21, 2023 2.260 2.459 1.810 1.930 262,604 -0.39(-16.92%)
Aug 18, 2023 2.860 2.860 2.281 2.323 306,709 -0.48(-17.24%)
Aug 17, 2023 2.924 2.992 2.684 2.807 254,249 +0.15(+5.80%)
Aug 16, 2023 2.583 2.889 2.532 2.653 142,125 +0.07(+2.90%)
Aug 15, 2023 2.552 2.633 2.453 2.578 78,842 -0.05(-2.01%)
Aug 14, 2023 2.750 2.761 2.530 2.631 63,045 -0.23(-7.93%)
Aug 11, 2023 2.501 2.952 2.420 2.858 254,212 +0.35(+13.95%)
Aug 10, 2023 2.420 2.508 2.314 2.508 44,125 +0.11(+4.59%)
Aug 09, 2023 2.508 2.523 2.290 2.398 77,476 -0.07(-2.77%)
Aug 08, 2023 2.574 2.675 2.442 2.466 88,790 -0.16(-6.19%)
Aug 07, 2023 2.750 2.763 2.420 2.629 78,245 -0.07(-2.53%)
Aug 04, 2023 2.662 2.845 2.662 2.697 78,136 -0.05(-1.84%)
Aug 03, 2023 2.750 2.794 2.618 2.748 91,636 +0.04(+1.46%)
Aug 02, 2023 2.801 2.820 2.695 2.708 80,031 -0.13(-4.50%)
Aug 01, 2023 2.796 2.926 2.763 2.836 79,056 -0.11(-3.81%)
Jul 31, 2023 2.860 2.968 2.750 2.948 119,354 +0.13(+4.77%)
Jul 28, 2023 2.820 2.860 2.750 2.814 118,897 -0.05(-1.84%)
Jul 27, 2023 2.860 2.928 2.752 2.867 170,701 -0.06(-2.03%)
Jul 26, 2023 3.040 3.040 2.838 2.926 211,394 -0.11(-3.62%)
Jul 25, 2023 3.740 3.793 2.972 3.036 1,772,636 +0.28(+10.31%)
Jul 24, 2023 2.928 3.036 2.710 2.752 199,117 -0.33(-10.58%)
Jul 21, 2023 3.324 3.324 2.972 3.078 326,206 -0.22(-6.61%)
Jul 20, 2023 3.577 3.850 3.106 3.296 685,861 -0.82(-19.89%)
Jul 19, 2023 4.970 5.388 4.004 4.114 5,225,904 +0.90(+28.08%)
Jul 18, 2023 2.970 3.370 2.937 3.212 1,097,234 +0.20(+6.65%)
Jul 17, 2023 2.860 3.034 2.906 3.012 60,619 +0.06(+2.16%)
Jul 14, 2023 3.080 3.133 2.904 2.948 116,371 -0.06(-1.90%)
Jul 13, 2023 3.023 3.023 2.882 3.005 98,359 -0.04(-1.37%)
Jul 12, 2023 3.111 3.137 2.968 3.047 95,628 +0.01(+0.36%)
Jul 11, 2023 3.179 3.212 2.882 3.036 327,418 -0.19(-5.80%)
Jul 10, 2023 3.670 3.780 3.208 3.223 443,160 -0.24(-7.04%)
Jul 07, 2023 3.672 3.733 3.153 3.467 289,040 -0.01(-0.25%)
Jul 06, 2023 3.960 4.048 3.445 3.476 397,992 -0.61(-14.82%)
Jul 05, 2023 3.439 4.176 3.135 4.081 1,368,422 +0.89(+27.84%)
Jul 03, 2023 2.904 3.454 2.886 3.192 459,601 +0.39(+14.07%)
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%)
Apr 03, 2023 20.46 20.46 18.50 18.92 12,077 -1.76(-8.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.