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 (%)
Nov 30, 2022 3.310 3.490 3.135 3.340 66,121 +0.03(+0.91%)
Nov 29, 2022 3.460 3.525 3.110 3.310 96,414 -0.23(-6.50%)
Nov 28, 2022 3.550 3.680 3.220 3.540 73,968 +0.00(+0.00%)
Nov 25, 2022 3.580 3.680 3.300 3.540 172,115 +0.29(+8.92%)
Nov 23, 2022 3.240 3.470 3.040 3.250 56,322 +0.07(+2.20%)
Nov 22, 2022 3.100 3.400 3.050 3.180 41,365 +0.11(+3.59%)
Nov 21, 2022 3.000 3.070 2.960 3.070 25,306 +0.02(+0.65%)
Nov 18, 2022 3.120 3.214 3.005 3.050 25,597 -0.09(-2.87%)
Nov 17, 2022 3.120 3.260 3.120 3.140 7,377 -0.08(-2.48%)
Nov 16, 2022 3.300 3.540 3.130 3.220 33,243 -0.05(-1.51%)
Nov 15, 2022 3.450 3.480 3.212 3.269 26,410 -0.12(-3.56%)
Nov 14, 2022 3.800 3.800 3.360 3.390 74,244 -0.46(-11.95%)
Nov 11, 2022 3.940 4.290 3.660 3.850 474,924 +0.23(+6.35%)
Nov 10, 2022 3.480 3.650 3.120 3.620 218,246 +0.56(+18.11%)
Nov 09, 2022 3.200 3.290 3.000 3.065 45,679 -0.14(-4.22%)
Nov 08, 2022 3.540 4.410 3.192 3.200 285,444 +2.82(+752.20%)
Nov 07, 2022 0.3700 0.3900 0.3710 0.3755 392,871 -0.01(-2.59%)
Nov 04, 2022 0.4500 0.4500 0.3855 0.3855 276,779 -0.07(-15.09%)
Nov 03, 2022 0.4100 0.4600 0.3500 0.4540 1,200,217 +0.04(+8.87%)
Nov 02, 2022 0.3400 0.4313 0.3350 0.4170 2,411,390 +0.02(+6.35%)
Nov 01, 2022 0.3400 0.5997 0.3400 0.3921 36,847,820 +0.09(+30.70%)
Oct 31, 2022 0.3300 0.3327 0.2802 0.3000 226,135 -0.01(-3.26%)
Oct 28, 2022 0.3400 0.3400 0.3000 0.3101 163,052 -0.02(-6.88%)
Oct 27, 2022 0.3700 0.3700 0.3300 0.3330 157,659 -0.03(-7.65%)
Oct 26, 2022 0.3750 0.3750 0.3500 0.3606 45,416 -0.01(-3.84%)
Oct 25, 2022 0.3600 0.3800 0.3601 0.3750 61,743 +0.02(+4.17%)
Oct 24, 2022 0.4000 0.4000 0.3599 0.3600 323,309 -0.05(-12.90%)
Oct 21, 2022 0.4099 0.4133 0.4000 0.4133 32,166 +0.00(+0.80%)
Oct 20, 2022 0.4199 0.4199 0.4000 0.4100 19,182 +0.01(+2.50%)
Oct 19, 2022 0.3955 0.4298 0.3817 0.4000 137,335 +0.00(+1.24%)
Oct 18, 2022 0.4000 0.4152 0.3940 0.3951 13,308 -0.01(-2.03%)
Oct 17, 2022 0.4012 0.4300 0.3900 0.4033 48,896 -0.01(-1.35%)
Oct 14, 2022 0.4200 0.4200 0.3901 0.4088 30,798 +0.00(+0.29%)
Oct 13, 2022 0.4050 0.4200 0.3900 0.4076 31,531 -0.01(-2.95%)
Oct 12, 2022 0.4100 0.4299 0.3900 0.4200 44,479 -0.00(-0.45%)
Oct 11, 2022 0.4200 0.4434 0.3898 0.4219 43,655 -0.02(-4.11%)
Oct 10, 2022 0.4100 0.4450 0.3901 0.4400 134,194 +0.01(+2.35%)
Oct 07, 2022 0.4450 0.4450 0.4111 0.4299 49,557 -0.02(-4.23%)
Oct 06, 2022 0.4200 0.4489 0.4200 0.4489 19,751 +0.02(+3.67%)
Oct 05, 2022 0.4548 0.4548 0.4301 0.4330 5,180 -0.03(-5.87%)
Oct 04, 2022 0.4690 0.4690 0.4200 0.4600 18,737 +0.04(+9.42%)
Oct 03, 2022 0.4350 0.4700 0.4100 0.4204 45,662 -0.02(-4.99%)
Sep 30, 2022 0.4497 0.4694 0.4301 0.4425 13,506 -0.01(-1.67%)
Sep 29, 2022 0.4200 0.4799 0.4007 0.4500 60,611 -0.00(-0.13%)
Sep 28, 2022 0.4797 0.4797 0.4400 0.4506 25,047 -0.03(-5.53%)
Sep 27, 2022 0.4500 0.4849 0.4500 0.4770 42,344 +0.01(+3.16%)
Sep 26, 2022 0.4500 0.4813 0.4399 0.4624 25,589 +0.02(+3.42%)
Sep 23, 2022 0.4868 0.4868 0.4400 0.4471 29,821 -0.03(-6.85%)
Sep 22, 2022 0.4752 0.4839 0.4647 0.4800 54,260 +0.00(+0.00%)
Sep 21, 2022 0.5000 0.5287 0.4800 0.4800 55,948 -0.02(-3.98%)
Sep 20, 2022 0.4700 0.5248 0.4700 0.4999 40,919 +0.02(+5.24%)
Sep 19, 2022 0.4928 0.5000 0.4690 0.4750 82,099 +0.01(+1.26%)
Sep 16, 2022 0.5251 0.5251 0.4602 0.4691 141,278 -0.04(-7.11%)
Sep 15, 2022 0.5000 0.5050 0.5000 0.5050 13,359 +0.02(+3.91%)
Sep 14, 2022 0.5110 0.5175 0.4500 0.4860 112,437 -0.03(-6.18%)
Sep 13, 2022 0.5400 0.5400 0.5050 0.5180 118,626 -0.02(-3.72%)
Sep 12, 2022 0.5400 0.5400 0.5100 0.5380 42,665 +0.02(+3.46%)
Sep 09, 2022 0.5266 0.5400 0.5110 0.5200 13,150 -0.00(-0.91%)
Sep 08, 2022 0.5200 0.5450 0.5101 0.5248 41,573 -0.00(-0.42%)
Sep 07, 2022 0.5050 0.5500 0.5050 0.5270 62,930 +0.00(+0.38%)
Sep 06, 2022 0.5600 0.5600 0.5110 0.5250 17,350 -0.04(-6.25%)
Sep 02, 2022 0.5500 0.5600 0.5101 0.5600 280,331 +0.01(+1.78%)
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.