Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

3.600 -0.260 (-6.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 23, 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 23, 2024 3.800 3.870 3.500 3.600 100,876 -0.26(-6.73%)
Aug 22, 2024 3.800 4.480 3.660 3.860 232,015 +0.14(+3.76%)
Aug 21, 2024 3.580 4.089 3.491 3.720 177,875 +0.14(+3.91%)
Aug 20, 2024 3.630 3.728 3.380 3.580 116,258 -0.06(-1.65%)
Aug 19, 2024 3.290 3.981 3.250 3.640 138,254 +0.39(+12.00%)
Aug 16, 2024 3.170 3.350 3.017 3.250 84,388 +0.13(+4.03%)
Aug 15, 2024 3.050 3.450 2.932 3.124 59,440 +0.12(+4.14%)
Aug 14, 2024 3.070 3.150 2.810 3.000 51,452 -0.01(-0.33%)
Aug 13, 2024 3.460 3.710 2.970 3.010 122,616 -0.42(-12.24%)
Aug 12, 2024 4.040 4.060 3.430 3.430 40,579 -0.40(-10.44%)
Aug 09, 2024 3.840 4.290 3.670 3.830 59,215 +0.17(+4.65%)
Aug 08, 2024 4.050 4.080 3.550 3.660 48,918 -0.43(-10.52%)
Aug 07, 2024 3.270 4.150 3.270 4.090 120,355 +0.51(+14.25%)
Aug 06, 2024 4.450 5.880 2.880 3.580 2,247,672 +0.33(+10.15%)
Aug 05, 2024 3.400 4.120 3.070 3.250 372,470 -0.80(-19.84%)
Aug 02, 2024 4.760 4.780 4.000 4.054 55,109 -0.64(-13.56%)
Aug 01, 2024 4.620 4.870 4.600 4.690 22,556 +0.10(+2.18%)
Jul 31, 2024 4.580 4.670 4.500 4.590 27,732 -0.02(-0.43%)
Jul 30, 2024 4.900 4.900 4.500 4.610 16,928 -0.39(-7.80%)
Jul 29, 2024 4.710 5.370 4.500 5.000 122,741 +0.21(+4.38%)
Jul 26, 2024 4.380 4.990 4.380 4.790 59,299 +0.42(+9.61%)
Jul 25, 2024 4.600 4.790 4.330 4.370 47,772 -0.27(-5.82%)
Jul 24, 2024 5.100 5.235 4.520 4.640 82,168 -0.40(-7.94%)
Jul 23, 2024 5.620 5.740 5.000 5.040 78,283 -0.71(-12.35%)
Jul 22, 2024 6.050 6.320 5.540 5.750 59,924 -0.48(-7.70%)
Jul 19, 2024 6.360 6.410 6.080 6.230 29,917 -0.14(-2.20%)
Jul 18, 2024 6.720 7.100 6.020 6.370 91,791 -0.71(-10.03%)
Jul 17, 2024 6.600 7.290 6.250 7.080 136,378 +0.53(+8.08%)
Jul 16, 2024 6.190 6.740 5.710 6.551 171,186 +0.60(+10.11%)
Jul 15, 2024 6.470 6.470 5.550 5.949 195,020 -0.83(-12.25%)
Jul 12, 2024 7.628 7.702 6.675 6.780 126,836 -1.09(-13.90%)
Jul 11, 2024 7.800 8.182 7.628 7.875 109,570 -1.08(-12.06%)
Jul 10, 2024 9.000 9.375 8.865 8.955 42,194 -0.62(-6.50%)
Jul 09, 2024 9.533 10.11 9.232 9.578 78,704 -0.02(-0.23%)
Jul 08, 2024 9.172 10.05 9.000 9.600 97,030 -0.53(-5.19%)
Jul 05, 2024 8.715 11.09 8.715 10.12 282,144 +1.00(+10.93%)
Jul 03, 2024 10.50 11.13 8.977 9.127 649,510 +0.33(+3.75%)
Jul 02, 2024 9.195 9.330 8.602 8.797 41,306 -0.41(-4.40%)
Jul 01, 2024 7.710 9.900 7.500 9.203 87,001 -0.25(-2.62%)
Jun 28, 2024 9.750 10.12 9.225 9.450 33,255 -0.71(-6.94%)
Jun 27, 2024 10.24 10.72 9.825 10.15 30,758 -0.29(-2.80%)
Jun 26, 2024 10.12 10.88 9.750 10.45 32,615 -0.12(-1.14%)
Jun 25, 2024 9.578 11.44 8.633 10.57 87,899 +0.43(+4.22%)
Jun 24, 2024 9.000 10.88 9.000 10.14 69,793 +0.11(+1.05%)
Jun 21, 2024 9.990 10.35 9.285 10.04 169,062 -2.03(-16.79%)
Jun 20, 2024 12.16 15.35 10.73 12.06 2,366,199 +3.13(+35.13%)
Jun 18, 2024 7.275 9.000 7.275 8.925 379,706 +1.43(+19.00%)
Jun 17, 2024 7.770 7.875 6.862 7.500 45,737 -0.24(-3.10%)
Jun 14, 2024 9.000 9.375 7.620 7.740 66,858 -1.26(-14.00%)
Jun 13, 2024 9.758 9.982 8.887 9.000 47,724 -1.15(-11.31%)
Jun 12, 2024 10.50 10.70 9.750 10.15 52,114 -0.75(-6.88%)
Jun 11, 2024 11.42 12.13 10.56 10.90 116,552 +0.02(+0.14%)
Jun 10, 2024 11.50 12.30 10.35 10.88 95,559 -0.74(-6.39%)
Jun 07, 2024 10.50 13.40 10.50 11.62 178,131 +0.85(+7.86%)
Jun 06, 2024 11.83 12.00 10.50 10.78 26,016 -1.22(-10.19%)
Jun 05, 2024 11.85 12.14 11.40 12.00 27,231 -0.18(-1.48%)
Jun 04, 2024 12.45 13.95 11.85 12.18 70,479 +0.25(+2.07%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.