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 )

1.290 +0.040 (+3.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2023 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 (%)
Sep 27, 2023 1.250 1.350 1.240 1.250 43,537 +0.01(+0.50%)
Sep 26, 2023 1.296 1.300 1.230 1.244 26,872 -0.01(-0.89%)
Sep 25, 2023 1.260 1.270 1.245 1.255 8,316 -0.06(-4.20%)
Sep 22, 2023 1.310 1.400 1.280 1.310 36,833 +0.00(+0.00%)
Sep 21, 2023 1.490 1.497 1.281 1.310 91,548 -0.22(-14.38%)
Sep 20, 2023 1.770 1.770 1.480 1.530 52,085 -0.17(-10.00%)
Sep 19, 2023 1.730 1.820 1.652 1.700 57,525 -0.12(-6.59%)
Sep 18, 2023 1.670 1.894 1.609 1.820 114,724 +0.16(+9.64%)
Sep 15, 2023 1.510 1.683 1.493 1.660 94,730 +0.15(+9.93%)
Sep 14, 2023 1.380 1.540 1.380 1.510 73,374 +0.11(+7.59%)
Sep 13, 2023 1.440 1.440 1.360 1.403 20,401 +0.03(+2.45%)
Sep 12, 2023 1.420 1.440 1.370 1.370 41,999 -0.08(-5.52%)
Sep 11, 2023 1.400 1.450 76,168 -0.16(-9.88%)
Sep 06, 2023 1.609 0 -0.07(-4.23%)
Sep 05, 2023 1.600 1.680 1.550 1.680 150,240 +0.03(+1.82%)
Sep 01, 2023 1.680 1.709 1.560 1.650 222,919 -0.12(-6.78%)
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 +1.82(+1727.65%)
Aug 18, 2023 0.1300 0.1300 0.1037 0.1056 6,747,602 -0.02(-17.24%)
Aug 17, 2023 0.1329 0.1360 0.1220 0.1276 5,593,581 +0.01(+5.80%)
Aug 16, 2023 0.1174 0.1313 0.1151 0.1206 3,126,760 +0.00(+2.90%)
Aug 15, 2023 0.1160 0.1197 0.1115 0.1172 1,734,540 -0.00(-2.01%)
Aug 14, 2023 0.1250 0.1255 0.1150 0.1196 1,387,002 -0.01(-7.93%)
Aug 11, 2023 0.1137 0.1342 0.1100 0.1299 5,592,671 +0.02(+13.95%)
Aug 10, 2023 0.1100 0.1140 0.1052 0.1140 970,759 +0.01(+4.59%)
Aug 09, 2023 0.1140 0.1147 0.1041 0.1090 1,704,486 -0.00(-2.77%)
Aug 08, 2023 0.1170 0.1216 0.1110 0.1121 1,953,387 -0.01(-6.19%)
Aug 07, 2023 0.1250 0.1256 0.1100 0.1195 1,721,398 -0.00(-2.53%)
Aug 04, 2023 0.1210 0.1293 0.1210 0.1226 1,719,007 -0.00(-1.84%)
Aug 03, 2023 0.1250 0.1270 0.1190 0.1249 2,016,007 +0.00(+1.46%)
Aug 02, 2023 0.1273 0.1282 0.1225 0.1231 1,760,687 -0.01(-4.50%)
Aug 01, 2023 0.1271 0.1330 0.1256 0.1289 1,739,240 -0.01(-3.81%)
Jul 31, 2023 0.1300 0.1349 0.1250 0.1340 2,625,802 +0.01(+4.77%)
Jul 28, 2023 0.1282 0.1300 0.1250 0.1279 2,615,752 -0.00(-1.84%)
Jul 27, 2023 0.1300 0.1331 0.1251 0.1303 3,755,428 -0.00(-2.03%)
Jul 26, 2023 0.1382 0.1382 0.1290 0.1330 4,650,683 -0.01(-3.62%)
Jul 25, 2023 0.1700 0.1724 0.1351 0.1380 38,998,012 +0.01(+10.31%)
Jul 24, 2023 0.1331 0.1380 0.1232 0.1251 4,380,577 -0.01(-10.58%)
Jul 21, 2023 0.1511 0.1511 0.1351 0.1399 7,176,547 -0.01(-6.61%)
Jul 20, 2023 0.1626 0.1750 0.1412 0.1498 15,088,959 -0.04(-19.89%)
Jul 19, 2023 0.2259 0.2449 0.1820 0.1870 114,969,904 +0.04(+28.08%)
Jul 18, 2023 0.1350 0.1532 0.1335 0.1460 24,143,164 +0.01(+6.65%)
Jul 17, 2023 0.1300 0.1379 0.1321 0.1369 1,333,627 +0.00(+2.16%)
Jul 14, 2023 0.1400 0.1424 0.1320 0.1340 2,560,172 -0.00(-1.90%)
Jul 13, 2023 0.1374 0.1374 0.1310 0.1366 2,163,898 -0.00(-1.37%)
Jul 12, 2023 0.1414 0.1426 0.1349 0.1385 2,103,821 +0.00(+0.36%)
Jul 11, 2023 0.1445 0.1460 0.1310 0.1380 7,203,216 -0.01(-5.80%)
Jul 10, 2023 0.1668 0.1718 0.1458 0.1465 9,749,526 -0.01(-7.04%)
Jul 07, 2023 0.1669 0.1697 0.1433 0.1576 6,358,888 -0.00(-0.25%)
Jul 06, 2023 0.1800 0.1840 0.1566 0.1580 8,755,841 -0.03(-14.82%)
Jul 05, 2023 0.1563 0.1898 0.1425 0.1855 30,105,292 +0.04(+27.84%)
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.