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, 2020 1.420 1.420 1.420 3,363,035 -0.06(-4.05%)
Dec 30, 2020 1.420 1.620 1.390 1.480 3,363,035 +0.10(+7.25%)
Dec 29, 2020 1.410 1.410 1.310 1.380 582,721 +0.01(+0.73%)
Dec 28, 2020 1.260 1.400 1.260 1.370 953,741 +0.07(+5.38%)
Dec 24, 2020 1.310 1.330 1.260 1.300 795,800 +0.02(+1.56%)
Dec 23, 2020 1.380 1.390 1.250 1.280 1,419,967 +0.06(+4.92%)
Dec 22, 2020 1.250 1.260 1.180 1.220 523,645 -0.04(-3.17%)
Dec 21, 2020 1.250 1.280 1.200 1.260 707,191 -0.02(-1.56%)
Dec 18, 2020 1.180 1.320 1.130 1.280 2,214,900 +0.15(+13.27%)
Dec 17, 2020 1.150 1.170 1.130 1.130 542,870 -0.05(-4.24%)
Dec 16, 2020 1.130 1.180 1.120 1.180 264,334 +0.06(+5.36%)
Dec 15, 2020 1.150 1.150 1.100 1.120 733,488 -0.02(-1.75%)
Dec 14, 2020 1.230 1.250 1.110 1.140 1,325,445 -0.05(-4.20%)
Dec 11, 2020 1.200 1.260 1.150 1.190 950,600 -0.10(-7.75%)
Dec 10, 2020 1.260 1.290 1.180 1.290 937,095 +0.00(+0.00%)
Dec 09, 2020 1.300 1.320 1.220 1.290 1,171,080 +0.03(+2.38%)
Dec 08, 2020 1.350 1.350 1.200 1.260 1,644,964 -0.14(-10.00%)
Dec 07, 2020 1.398 1.480 1.280 1.400 5,660,021 +0.18(+14.75%)
Dec 04, 2020 1.030 1.340 1.030 1.220 15,896,300 +0.17(+16.19%)
Dec 03, 2020 1.060 1.060 1.020 1.050 337,525 -0.01(-0.94%)
Dec 02, 2020 1.010 1.060 1.010 1.060 561,066 -0.01(-0.93%)
Dec 01, 2020 1.040 1.070 1.030 1.070 467,298 +0.00(+0.00%)
Nov 30, 2020 1.060 1.070 0.9800 1.070 833,952 +0.01(+0.94%)
Nov 27, 2020 1.090 1.090 1.040 1.060 416,800 -0.03(-2.75%)
Nov 25, 2020 1.200 1.200 1.040 1.090 3,047,400 +0.02(+1.87%)
Nov 24, 2020 1.090 1.110 1.060 1.070 400,291 -0.01(-0.93%)
Nov 23, 2020 1.060 1.080 1.040 1.080 306,864 +0.02(+1.89%)
Nov 20, 2020 1.080 1.100 1.040 1.060 182,900 -0.02(-1.85%)
Nov 19, 2020 1.070 1.090 1.040 1.080 233,945 +0.00(+0.00%)
Nov 18, 2020 1.020 1.109 0.9905 1.080 463,684 +0.05(+4.85%)
Nov 17, 2020 1.000 1.060 0.9900 1.030 509,958 +0.02(+1.98%)
Nov 16, 2020 0.9900 1.020 0.9800 1.010 215,646 +0.01(+1.00%)
Nov 13, 2020 0.9900 1.000 0.9550 1.000 220,800 +0.01(+1.01%)
Nov 12, 2020 0.9800 1.000 0.9700 0.9900 109,215 -0.00(-0.01%)
Nov 11, 2020 0.9851 1.000 0.9505 0.9901 284,219 -0.01(-0.96%)
Nov 10, 2020 1.000 1.020 0.9500 0.9997 276,879 -0.00(-0.03%)
Nov 09, 2020 1.050 1.080 0.9600 1.000 401,487 +0.02(+2.15%)
Nov 06, 2020 1.030 1.030 0.9446 0.9790 910,400 -0.03(-3.07%)
Nov 05, 2020 0.9200 1.020 0.9200 1.010 1,233,088 +0.10(+11.11%)
Nov 04, 2020 0.9400 0.9497 0.9000 0.9090 248,650 -0.03(-2.77%)
Nov 03, 2020 0.9219 0.9498 0.9100 0.9349 242,780 +0.01(+1.62%)
Nov 02, 2020 0.9200 0.9600 0.9000 0.9200 422,999 -0.01(-1.08%)
Oct 30, 2020 0.9755 0.9777 0.9250 0.9300 233,100 -0.04(-3.71%)
Oct 29, 2020 0.9700 0.9800 0.9301 0.9658 168,137 -0.01(-1.45%)
Oct 28, 2020 0.9909 1.000 0.9220 0.9800 266,222 -0.02(-2.00%)
Oct 27, 2020 1.020 1.020 0.9900 1.000 194,957 -0.01(-0.99%)
Oct 26, 2020 1.000 1.030 0.9800 1.010 219,026 -0.01(-0.98%)
Oct 23, 2020 1.070 1.074 0.9900 1.020 870,800 -0.03(-2.86%)
Oct 22, 2020 1.060 1.070 1.020 1.050 394,614 -0.02(-1.87%)
Oct 21, 2020 1.060 1.100 1.050 1.070 298,830 +0.00(+0.00%)
Oct 20, 2020 1.080 1.090 1.060 1.070 474,082 -0.01(-0.93%)
Oct 19, 2020 1.100 1.120 1.060 1.080 264,617 -0.04(-3.57%)
Oct 16, 2020 1.110 1.120 1.061 1.120 323,600 -0.02(-1.75%)
Oct 15, 2020 1.120 1.170 1.080 1.140 690,584 -0.03(-2.56%)
Oct 14, 2020 1.230 1.240 1.100 1.170 5,197,912 +0.07(+6.36%)
Oct 13, 2020 1.100 1.120 1.070 1.100 313,986 +0.00(+0.00%)
Oct 12, 2020 1.070 1.150 1.050 1.100 720,596 +0.03(+2.80%)
Oct 09, 2020 1.090 1.090 1.040 1.070 370,200 +0.01(+0.94%)
Oct 08, 2020 1.080 1.080 1.040 1.060 299,388 +0.00(+0.00%)
Oct 07, 2020 1.040 1.100 1.040 1.060 429,325 +0.03(+2.91%)
Oct 06, 2020 1.050 1.060 1.020 1.030 226,801 -0.03(-2.83%)
Oct 05, 2020 1.050 1.060 1.010 1.060 277,496 +0.03(+2.91%)
Oct 02, 2020 1.020 1.060 1.020 1.030 384,200 -0.05(-4.63%)
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.