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 30, 2022 2.430 2.500 2.400 2.400 23,446 -0.07(-2.84%)
Dec 29, 2022 2.310 2.490 2.310 2.470 22,055 +0.11(+4.67%)
Dec 28, 2022 2.360 2.460 2.310 2.360 11,930 -0.09(-3.67%)
Dec 27, 2022 2.270 2.480 2.260 2.450 12,829 +0.10(+4.26%)
Dec 23, 2022 2.360 2.480 2.280 2.350 4,286 +0.04(+1.73%)
Dec 22, 2022 2.370 2.500 2.299 2.310 15,671 -0.08(-3.35%)
Dec 21, 2022 2.390 2.510 2.370 2.390 12,116 -0.03(-1.24%)
Dec 20, 2022 2.500 2.500 2.360 2.420 9,787 +0.01(+0.41%)
Dec 19, 2022 2.570 2.570 2.400 2.410 13,561 -0.10(-3.98%)
Dec 16, 2022 2.540 2.560 2.410 2.510 10,569 -0.11(-4.26%)
Dec 15, 2022 2.500 2.622 2.410 2.622 19,323 +0.05(+2.01%)
Dec 14, 2022 2.600 2.680 2.518 2.570 10,938 -0.09(-3.38%)
Dec 13, 2022 2.590 2.700 2.590 2.660 16,203 +0.03(+1.13%)
Dec 12, 2022 2.810 2.890 2.600 2.630 20,392 -0.18(-6.40%)
Dec 09, 2022 2.800 2.890 2.800 2.810 4,999 -0.06(-2.09%)
Dec 08, 2022 2.800 2.880 2.800 2.870 9,254 +0.06(+2.14%)
Dec 07, 2022 3.050 3.050 2.810 2.810 25,768 -0.27(-8.63%)
Dec 06, 2022 3.170 3.180 3.064 3.075 5,506 -0.09(-2.99%)
Dec 05, 2022 3.350 3.400 3.150 3.170 14,205 -0.17(-5.09%)
Dec 02, 2022 3.370 3.370 3.210 3.340 22,139 -0.01(-0.30%)
Dec 01, 2022 3.350 3.450 3.290 3.350 19,316 +0.01(+0.30%)
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%)
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.