Skip to main content
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)

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2025 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 (%)
May 22, 2025 1.460 1.460 1.360 1.360 45,449 -0.06(-4.23%)
May 21, 2025 1.390 1.420 1.360 1.420 35,356 -0.01(-0.70%)
May 20, 2025 1.410 1.450 1.380 1.430 40,555 -0.01(-0.69%)
May 19, 2025 1.370 1.440 1.350 1.440 37,661 +0.07(+5.11%)
May 16, 2025 1.450 1.450 1.360 1.370 58,464 +0.01(+0.74%)
May 15, 2025 1.420 1.423 1.360 1.360 61,796 -0.06(-4.23%)
May 14, 2025 1.500 1.500 1.390 1.420 35,289 -0.02(-1.39%)
May 13, 2025 1.410 1.600 1.410 1.440 138,130 +0.03(+2.13%)
May 12, 2025 1.590 1.613 1.400 1.410 84,278 -0.11(-7.24%)
May 09, 2025 1.570 1.600 1.520 1.520 44,941 -0.10(-6.17%)
May 08, 2025 1.610 1.630 1.540 1.620 147,108 +0.02(+1.25%)
May 07, 2025 1.630 1.680 1.560 1.600 44,302 -0.04(-2.44%)
May 06, 2025 1.690 1.700 1.640 1.640 33,214 -0.02(-1.20%)
May 05, 2025 1.800 1.800 1.660 1.660 49,380 -0.12(-6.74%)
May 02, 2025 1.790 1.900 1.720 1.780 47,845 -0.03(-1.66%)
May 01, 2025 1.840 1.865 1.770 1.810 80,739 +0.08(+4.62%)
Apr 30, 2025 1.850 1.900 1.650 1.730 115,897 -0.17(-8.95%)
Apr 29, 2025 2.050 2.140 1.840 1.900 107,954 -0.16(-7.77%)
Apr 28, 2025 2.170 2.229 1.956 2.060 169,717 -0.03(-1.44%)
Apr 25, 2025 2.210 2.210 2.041 2.090 110,325 -0.01(-0.48%)
Apr 24, 2025 1.870 2.250 1.840 2.100 282,302 +0.24(+12.90%)
Apr 23, 2025 2.010 2.070 1.860 1.860 259,406 -0.16(-7.92%)
Apr 22, 2025 2.120 2.500 2.009 2.020 910,353 -0.09(-4.27%)
Apr 21, 2025 2.020 2.250 1.860 2.110 1,064,103 -0.19(-8.26%)
Apr 17, 2025 2.160 2.300 1.860 2.300 38,895,684 +0.84(+57.53%)
Apr 16, 2025 1.480 1.480 1.340 1.460 3,952,269 +0.06(+4.29%)
Apr 15, 2025 1.380 1.420 1.320 1.400 22,807 +0.04(+2.94%)
Apr 14, 2025 1.480 1.480 1.310 1.360 39,294 +0.05(+3.82%)
Apr 11, 2025 1.360 1.360 1.200 1.310 76,480 -0.04(-2.96%)
Apr 10, 2025 1.550 1.550 1.340 1.350 118,641 -0.13(-8.78%)
Apr 09, 2025 1.450 1.580 1.336 1.480 99,702 +0.12(+8.82%)
Apr 08, 2025 1.550 1.680 1.360 1.360 67,028 -0.12(-8.11%)
Apr 07, 2025 1.510 1.589 1.450 1.480 27,586 -0.08(-5.13%)
Apr 04, 2025 1.680 1.680 1.480 1.560 33,600 -0.13(-7.69%)
Apr 03, 2025 1.680 1.770 1.680 1.690 51,139 +0.01(+0.60%)
Apr 02, 2025 1.660 1.740 1.623 1.680 45,415 -0.02(-1.18%)
Apr 01, 2025 1.610 1.720 1.571 1.700 55,455 +0.09(+5.59%)
Mar 31, 2025 1.790 1.790 1.550 1.610 43,060 -0.12(-6.94%)
Mar 28, 2025 1.850 1.878 1.599 1.730 122,432 -0.11(-5.98%)
Mar 27, 2025 2.120 2.120 1.832 1.840 73,501 -0.19(-9.36%)
Mar 26, 2025 2.170 2.259 2.010 2.030 36,971 -0.15(-6.88%)
Mar 25, 2025 2.400 2.400 2.160 2.180 39,836 -0.12(-5.22%)
Mar 24, 2025 2.400 2.402 2.270 2.300 38,862 -0.08(-3.36%)
Mar 21, 2025 2.450 2.450 2.260 2.380 43,928 -0.15(-5.93%)
Mar 20, 2025 2.430 2.530 2.390 2.530 29,796 +0.15(+6.30%)
Mar 19, 2025 2.330 2.393 2.290 2.380 35,952 +0.02(+0.85%)
Mar 18, 2025 2.410 2.442 2.350 2.360 13,494 -0.10(-4.07%)
Mar 17, 2025 2.440 2.500 2.350 2.460 65,857 +0.07(+2.93%)
Mar 14, 2025 2.410 2.510 2.250 2.390 55,153 -0.02(-0.83%)
Mar 13, 2025 2.430 2.550 2.220 2.410 96,452 -0.07(-2.82%)
Mar 12, 2025 2.340 2.490 2.265 2.480 37,580 +0.16(+6.90%)
Mar 11, 2025 2.290 2.400 2.150 2.320 48,103 +0.06(+2.65%)
Mar 10, 2025 2.330 2.346 2.140 2.260 33,053 -0.07(-3.00%)
Mar 07, 2025 2.450 2.560 2.200 2.330 49,429 -0.13(-5.28%)
Mar 06, 2025 2.370 2.570 2.238 2.460 23,901 -0.02(-0.81%)
Mar 05, 2025 2.300 2.590 2.270 2.480 90,575 +0.19(+8.30%)
Mar 04, 2025 2.230 2.390 2.070 2.290 83,206 +0.04(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.