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 (%)
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%)
Nov 02, 2018 8.000 8.000 8.000 50 +0.00(+0.00%)
Oct 30, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 29, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 26, 2018 8.000 8.000 8.000 21 +0.00(+0.00%)
Oct 24, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Oct 23, 2018 8.230 8.230 7.750 7.750 900 -0.50(-6.06%)
Oct 22, 2018 8.440 8.440 8.200 8.250 4,295 -0.03(-0.36%)
Oct 18, 2018 8.280 8.280 8.280 0 +0.28(+3.50%)
Oct 17, 2018 7.890 8.000 7.810 8.000 1,503 -0.03(-0.37%)
Oct 16, 2018 8.200 8.200 8.030 8.030 2,780 +0.04(+0.50%)
Oct 12, 2018 7.990 7.990 7.990 0 -0.31(-3.74%)
Oct 11, 2018 7.950 9.000 7.900 8.300 5,322 -0.40(-4.60%)
Oct 10, 2018 8.400 8.700 8.400 8.700 1,510 -0.30(-3.33%)
Oct 09, 2018 9.000 9.000 9.000 9.000 150 -0.75(-7.69%)
Oct 08, 2018 9.750 9.750 9.750 9.750 240 -0.60(-5.80%)
Oct 05, 2018 10.11 10.35 9.950 10.35 1,300 +0.65(+6.68%)
Oct 04, 2018 10.35 10.35 9.702 9.702 4,612 -0.30(-2.98%)
Oct 03, 2018 10.32 10.32 9.860 10.00 6,069 -0.32(-3.10%)
Oct 02, 2018 10.04 10.32 9.660 10.32 3,340 -0.42(-3.91%)
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.