Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| SMX Security Matters Public Company | SMX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0081 | -5.50% | 0.1392 | 14:00:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.1495 | 0.133 | 0.1495 | 0.144 | 0.1473 |
SMX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.15 | 0.1619 | 0.133 | 0.1507068 | 647,276 | -0.0108 | -7.20% |
| 1 Month | 0.1769 | 0.19 | 0.133 | 0.1607289 | 2,081,809 | -0.0377 | -21.31% |
| 3 Months | 0.3273 | 0.4067 | 0.12 | 0.1855004 | 4,668,658 | -0.1881 | -57.47% |
| 6 Months | 1.93 | 1.93 | 0.12 | 0.2868956 | 3,542,305 | -1.79 | -92.79% |
| 1 Year | 18.4294 | 53.24 | 0.12 | 3.95 | 3,759,872 | -18.29 | -99.24% |
| 3 Years | 66.66 | 104.72 | 0.12 | 5.91 | 3,470,233 | -66.52 | -99.79% |
| 5 Years | 66.66 | 104.72 | 0.12 | 5.91 | 3,470,233 | -66.52 | -99.79% |
SMX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.144 | -0.0033 | -2.24% | 0.1495 | 0.1495 | 0.133 | 901,016 |
| 03 May 2024 | 0.1473 | -0.0035 | -2.32% | 0.1516 | 0.1543 | 0.14 | 1,066,007 |
| 02 May 2024 | 0.1508 | 0.0028 | 1.89% | 0.152 | 0.1525 | 0.1457 | 209,176 |
| 01 May 2024 | 0.148 | -0.007 | -4.52% | 0.155 | 0.155 | 0.1441 | 470,665 |
| 30 Apr 2024 | 0.155 | 0.0015 | 0.98% | 0.156 | 0.1619 | 0.15 | 481,786 |
| 27 Apr 2024 | 0.1535 | -0.0009 | -0.58% | 0.15 | 0.158 | 0.149 | 1,008,746 |
| 26 Apr 2024 | 0.1544 | -0.0076 | -4.69% | 0.159999 | 0.1601 | 0.151 | 1,028,333 |
| 25 Apr 2024 | 0.162 | -0.0157 | -8.84% | 0.1682 | 0.173399 | 0.16 | 952,943 |
| 24 Apr 2024 | 0.1777 | 0.0202 | 12.83% | 0.17 | 0.19 | 0.1639 | 7,064,711 |
| 23 Apr 2024 | 0.1575 | -0.0114 | -6.75% | 0.168 | 0.1682 | 0.1501 | 708,774 |
| 20 Apr 2024 | 0.1689 | 0.0038 | 2.30% | 0.172 | 0.1794 | 0.1645 | 624,598 |
| 19 Apr 2024 | 0.1651 | -0.0083 | -4.79% | 0.1722 | 0.177 | 0.161 | 1,282,281 |
| 18 Apr 2024 | 0.1734 | 0.0173 | 11.08% | 0.158 | 0.18 | 0.158 | 3,372,216 |
| 17 Apr 2024 | 0.1561 | -0.0029 | -1.82% | 0.1563 | 0.164 | 0.142 | 1,707,296 |
| 16 Apr 2024 | 0.159 | 0.017 | 11.97% | 0.1475 | 0.1749 | 0.145 | 6,401,832 |
| 13 Apr 2024 | 0.142 | -0.0015 | -1.05% | 0.1482 | 0.1488 | 0.140101 | 1,062,992 |
| 12 Apr 2024 | 0.1435 | 0.0008 | 0.56% | 0.1433 | 0.16 | 0.1415 | 2,273,915 |
| 11 Apr 2024 | 0.1427 | -0.0047 | -3.19% | 0.1436 | 0.1479 | 0.1397 | 773,959 |
| 10 Apr 2024 | 0.1474 | 0.0001 | 0.07% | 0.15 | 0.15 | 0.14 | 993,661 |
| 09 Apr 2024 | 0.1473 | -0.0129 | -8.05% | 0.1541 | 0.158 | 0.145 | 1,614,898 |
| 06 Apr 2024 | 0.1602 | 0.0112 | 7.52% | 0.1769 | 0.19 | 0.155 | 7,049,511 |
