Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

0.1440 -0.0033 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices