Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.0187 -0.0013 (-6.50%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 4, 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 (%)
Sep 03, 2025 0.0200 0.0200 0.0187 0.0200 25,569 -0.00(-2.44%)
Sep 02, 2025 0.0250 0.0250 0.0204 0.0205 16,300 -0.00(-14.23%)
Aug 29, 2025 0.0300 0.0301 0.0238 0.0239 103,146 +0.00(+20.10%)
Aug 28, 2025 0.0185 0.0200 0.0180 0.0199 8,503 -0.00(-5.24%)
Aug 27, 2025 0.0185 0.0210 0.0185 0.0210 1,251 +0.00(+13.51%)
Aug 26, 2025 0.0185 0.0186 0.0185 0.0185 726 +0.00(+0.00%)
Aug 25, 2025 0.0220 0.0220 0.0177 0.0185 39,476 -0.00(-7.50%)
Aug 22, 2025 0.0204 0.0205 0.0200 0.0200 8,735 +0.00(+0.00%)
Aug 21, 2025 0.0236 0.0236 0.0200 0.0200 31,670 +0.00(+0.00%)
Aug 19, 2025 0.0200 0 -0.00(-13.42%)
Aug 18, 2025 0.0236 0.0305 0.0200 0.0231 8,218 +0.00(+10.53%)
Aug 15, 2025 0.0209 0.0209 0.0198 0.0209 6,500 +0.00(+10.58%)
Aug 14, 2025 0.0238 0.0238 0.0188 0.0189 22,956 -0.00(-10.43%)
Aug 13, 2025 0.0193 0.0242 0.0193 0.0211 35,576 +0.00(+10.47%)
Aug 12, 2025 0.0190 0.0245 0.0190 0.0191 5,991 +0.00(+1.60%)
Aug 11, 2025 0.0210 0.0298 0.0175 0.0188 40,280 -0.01(-41.43%)
Aug 08, 2025 0.0257 0.0450 0.0200 0.0321 82,462 +0.01(+60.50%)
Aug 07, 2025 0.0200 0.0240 0.0175 0.0200 13,937 -0.12(-85.79%)
Aug 06, 2025 0.1456 0.1673 0.1400 0.1407 3,717 -0.01(-3.83%)
Aug 05, 2025 0.1463 0.1463 0.1456 0.1463 1,615 -0.02(-12.55%)
Aug 04, 2025 0.1463 0.1687 0.1463 0.1673 3,646 +0.02(+14.90%)
Aug 01, 2025 0.1750 0.1757 0.1456 0.1456 285 -0.00(-0.95%)
Jul 31, 2025 0.1477 0.1477 0.1442 0.1470 2,637 -0.00(-0.47%)
Jul 30, 2025 0.1442 0.2513 0.1442 0.1477 6,245 -0.03(-15.60%)
Jul 29, 2025 0.2520 0.2520 0.1400 0.1750 7,830 -0.08(-30.56%)
Jul 28, 2025 0.2520 0.3486 0.1659 0.2520 76,608 +0.11(+75.61%)
Jul 25, 2025 0.2100 0.2625 0.1120 0.1435 37,445 -0.08(-34.50%)
Jul 24, 2025 0.2100 0.2450 0.1862 0.2191 16,565 +0.02(+11.79%)
Jul 23, 2025 0.1960 0.2268 0.1960 0.1960 157 +0.00(+1.45%)
Jul 22, 2025 0.2093 0.2450 0.1827 0.1932 14,182 +0.04(+25.45%)
Jul 21, 2025 0.1540 0.1540 0.1540 0.1540 102 +0.00(+0.00%)
Jul 18, 2025 0.1540 0.1540 0.1540 0.1540 21 -0.02(-12.00%)
Jul 17, 2025 0.1750 0.1750 0.1225 0.1750 1,603 -0.05(-21.38%)
Jul 16, 2025 0.1743 0.2233 0.1344 0.2226 6,679 +0.03(+16.06%)
Jul 14, 2025 0.1918 285 +0.00(+0.00%)
Jul 11, 2025 0.1925 0.1925 0.1274 0.1918 250 +0.00(+0.37%)
Jul 10, 2025 0.1911 0.1911 0.1911 0.1911 78 +0.00(+0.00%)
Jul 09, 2025 0.1134 0.1925 0.1127 0.1911 1,098 +0.08(+71.70%)
Jul 08, 2025 0.1575 0.2044 0.1113 0.1113 10,306 -0.10(-46.82%)
Jul 07, 2025 0.1750 0.2093 0.1750 0.2093 1,583 +0.09(+70.86%)
Jul 02, 2025 0.1225 0 +0.02(+16.67%)
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.