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

Safe-T Group Ltd ADR (NQ: SFET )

2.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 2023 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 (%)
Jan 31, 2019 2.920 2.920 2.710 2.790 44,363 -0.08(-2.79%)
Jan 30, 2019 2.871 2.965 2.750 2.870 45,138 +0.00(+0.00%)
Jan 29, 2019 2.940 3.010 2.680 2.870 373,841 +0.04(+1.41%)
Jan 28, 2019 2.830 2.900 2.810 2.830 23,288 -0.06(-2.08%)
Jan 25, 2019 2.920 2.950 2.860 2.890 11,800 -0.06(-2.03%)
Jan 24, 2019 2.960 2.960 2.810 2.950 14,687 -0.01(-0.34%)
Jan 23, 2019 2.920 3.000 2.800 2.960 17,649 +0.02(+0.68%)
Jan 22, 2019 2.970 2.970 2.890 2.940 42,044 -0.04(-1.18%)
Jan 18, 2019 2.960 2.990 2.880 2.975 33,400 +0.00(+0.17%)
Jan 17, 2019 2.960 3.006 2.900 2.970 32,486 -0.01(-0.34%)
Jan 16, 2019 3.110 3.110 2.850 2.980 128,514 -0.15(-4.79%)
Jan 15, 2019 3.310 3.700 3.000 3.130 928,035 +0.17(+5.74%)
Jan 14, 2019 3.076 3.082 2.940 2.960 45,322 -0.18(-5.73%)
Jan 11, 2019 3.100 3.290 3.020 3.140 106,200 +0.04(+1.29%)
Jan 10, 2019 3.060 3.450 2.900 3.100 400,462 +0.18(+6.16%)
Jan 09, 2019 2.960 3.010 2.810 2.920 221,567 -0.01(-0.34%)
Jan 08, 2019 3.170 3.170 2.870 2.930 78,306 -0.14(-4.56%)
Jan 07, 2019 2.910 3.100 2.830 3.070 145,415 +0.31(+11.23%)
Jan 04, 2019 2.740 2.920 2.680 2.760 133,700 +0.11(+4.15%)
Jan 03, 2019 3.190 3.269 2.650 2.650 253,223 -0.55(-17.19%)
Jan 02, 2019 3.250 3.250 2.910 3.200 435,846 +0.23(+7.74%)
Dec 31, 2018 3.940 4.100 2.820 2.970 3,857,700 +0.22(+8.00%)
Dec 28, 2018 2.510 2.815 2.508 2.750 94,900 +0.24(+9.56%)
Dec 27, 2018 3.040 3.112 2.400 2.510 245,122 -0.58(-18.77%)
Dec 26, 2018 4.350 4.650 3.010 3.090 2,316,368 +0.26(+9.19%)
Dec 24, 2018 3.340 3.340 2.830 2.830 4,500 -0.56(-16.52%)
Dec 21, 2018 3.150 3.490 3.150 3.390 17,900 +0.04(+1.19%)
Dec 20, 2018 3.790 3.800 3.000 3.350 33,872 -0.32(-8.72%)
Dec 19, 2018 3.860 4.100 3.500 3.670 115,035 -0.28(-7.09%)
Dec 18, 2018 4.310 4.410 3.705 3.950 64,744 -0.36(-8.35%)
Dec 17, 2018 4.310 4.310 3.899 4.310 8,678 +0.07(+1.65%)
Dec 14, 2018 4.200 4.450 4.110 4.240 17,600 -0.08(-1.74%)
Dec 13, 2018 4.500 4.596 4.180 4.315 36,866 -0.00(-0.12%)
Dec 12, 2018 4.640 4.760 4.151 4.320 35,759 -0.38(-8.09%)
Dec 11, 2018 5.330 5.486 4.600 4.700 52,199 -0.58(-10.98%)
Dec 10, 2018 5.690 5.940 5.150 5.280 58,060 -0.60(-10.20%)
Dec 07, 2018 6.050 6.360 5.350 5.880 84,800 -0.17(-2.81%)
Dec 06, 2018 6.180 7.100 5.060 6.050 450,935 +0.99(+19.57%)
Dec 04, 2018 6.800 9.130 5.060 5.060 2,255,300 -0.39(-7.16%)
Dec 03, 2018 5.590 5.680 5.220 5.450 7,118 -0.15(-2.68%)
Nov 30, 2018 5.340 5.700 5.340 5.600 3,500 +0.00(+0.00%)
Nov 29, 2018 5.450 6.000 5.420 5.600 49,569 -0.22(-3.85%)
Nov 28, 2018 5.820 6.309 5.000 5.824 69,717 +0.52(+9.90%)
Nov 27, 2018 6.990 6.990 5.000 5.300 99,012 -0.50(-8.62%)
Nov 26, 2018 4.690 7.900 4.650 5.800 281,409 +1.30(+28.89%)
Nov 23, 2018 4.490 4.510 4.410 4.500 4,700 +0.30(+7.14%)
Nov 21, 2018 4.200 4.200 4.200 0 -1.48(-26.06%)
Nov 20, 2018 5.540 5.750 5.540 5.680 850 -0.94(-14.16%)
Nov 19, 2018 6.790 6.790 6.617 6.617 1,376 +0.51(+8.30%)
Nov 16, 2018 6.020 6.110 6.000 6.110 700 +0.39(+6.82%)
Nov 14, 2018 5.720 5.720 5.720 5.720 100 -1.28(-18.29%)
Nov 13, 2018 7.000 7.000 7.000 7.000 1,461 -0.50(-6.67%)
Nov 08, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 07, 2018 7.260 7.840 7.260 7.500 402 +0.33(+4.60%)
Nov 05, 2018 7.170 7.170 7.170 0 -0.83(-10.38%)
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.