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 )

0.1986 +0.0473 (+31.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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