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 24, 2023 2.860 0 +0.06(+2.14%)
Jan 23, 2023 2.760 2.900 2.690 2.800 36,336 +0.04(+1.45%)
Jan 20, 2023 2.825 2.825 2.760 2.760 1,411 -0.12(-4.17%)
Jan 19, 2023 2.860 2.890 2.700 2.880 3,184 +0.09(+3.30%)
Jan 18, 2023 2.863 3.030 2.650 2.788 21,596 -0.01(-0.25%)
Jan 17, 2023 2.700 2.900 2.660 2.795 60,162 +0.10(+3.81%)
Jan 13, 2023 2.660 2.710 2.530 2.692 16,131 +0.03(+1.03%)
Jan 12, 2023 2.650 2.700 2.460 2.665 14,071 +0.09(+3.47%)
Jan 11, 2023 2.500 2.580 2.500 2.576 2,659 +0.04(+1.41%)
Jan 10, 2023 2.550 2.560 2.460 2.540 4,520 -0.00(-0.06%)
Jan 09, 2023 2.520 2.700 2.520 2.542 6,123 +0.01(+0.45%)
Jan 06, 2023 2.520 2.693 2.420 2.530 6,783 +0.12(+4.98%)
Jan 05, 2023 2.600 2.600 2.410 2.410 1,613 -0.15(-5.86%)
Jan 04, 2023 2.665 2.710 2.460 2.560 7,284 -0.04(-1.42%)
Jan 03, 2023 2.410 2.610 2.410 2.597 5,972 +0.20(+8.20%)
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%)
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%)
Sep 01, 2022 0.5880 0.5880 0.5301 0.5502 39,147 -0.04(-6.75%)
Aug 31, 2022 0.5800 0.6000 0.5301 0.5900 683,727 +0.04(+7.27%)
Aug 30, 2022 0.5500 0.5950 0.5375 0.5500 167,861 +0.02(+3.71%)
Aug 29, 2022 0.5300 0.5500 0.5300 0.5303 11,212 +0.00(+0.04%)
Aug 26, 2022 0.5599 0.5599 0.5300 0.5301 6,986 -0.01(-0.93%)
Aug 25, 2022 0.5480 0.5600 0.5275 0.5351 57,903 +0.01(+1.44%)
Aug 24, 2022 0.5100 0.5344 0.5044 0.5275 41,104 +0.01(+1.76%)
Aug 23, 2022 0.5023 0.5464 0.5000 0.5184 31,043 +0.01(+2.17%)
Aug 22, 2022 0.5153 0.5475 0.5000 0.5074 31,396 -0.02(-3.52%)
Aug 19, 2022 0.5400 0.5500 0.5110 0.5259 47,857 -0.03(-4.61%)
Aug 18, 2022 0.5400 0.5689 0.5131 0.5513 24,998 +0.01(+2.09%)
Aug 17, 2022 0.5700 0.5700 0.5400 0.5400 24,440 -0.01(-2.58%)
Aug 16, 2022 0.5500 0.5586 0.5350 0.5543 55,240 +0.01(+2.33%)
Aug 15, 2022 0.5160 0.5700 0.5160 0.5417 97,612 +0.02(+2.95%)
Aug 12, 2022 0.5300 0.5500 0.5248 0.5262 29,288 -0.00(-0.81%)
Aug 11, 2022 0.5500 0.5500 0.5200 0.5305 46,476 -0.02(-3.53%)
Aug 10, 2022 0.5500 0.5700 0.5205 0.5499 206,357 +0.03(+5.30%)
Aug 09, 2022 0.5190 0.5289 0.5006 0.5222 61,553 +0.00(+0.81%)
Aug 08, 2022 0.5010 0.5200 0.5000 0.5180 13,337 +0.02(+4.33%)
Aug 05, 2022 0.4911 0.5199 0.4911 0.4965 36,260 -0.02(-3.83%)
Aug 04, 2022 0.5190 0.5195 0.5000 0.5163 26,891 -0.00(-0.52%)
Aug 03, 2022 0.5100 0.5201 0.4902 0.5190 85,547 +0.00(+0.00%)
Aug 02, 2022 0.4919 0.5190 0.4805 0.5190 72,605 +0.01(+1.78%)
Aug 01, 2022 0.5122 0.5285 0.4911 0.5099 29,126 +0.00(+0.00%)
Jul 29, 2022 0.5000 0.5250 0.4901 0.5099 37,772 +0.01(+2.95%)
Jul 28, 2022 0.5400 0.5400 0.4900 0.4953 23,372 -0.02(-4.75%)
Jul 27, 2022 0.5309 0.5309 0.4885 0.5200 63,906 -0.01(-2.05%)
Jul 26, 2022 0.4900 0.5320 0.4820 0.5309 103,167 +0.04(+7.62%)
Jul 25, 2022 0.5050 0.5088 0.4860 0.4933 25,835 +0.01(+1.92%)
Jul 22, 2022 0.5097 0.5150 0.4800 0.4840 63,700 -0.03(-6.47%)
Jul 21, 2022 0.5199 0.5199 0.5001 0.5175 28,150 -0.00(-0.48%)
Jul 20, 2022 0.5094 0.5320 0.5000 0.5200 48,178 +0.01(+2.06%)
Jul 19, 2022 0.5246 0.5246 0.4700 0.5095 67,350 +0.00(+0.67%)
Jul 18, 2022 0.5000 0.5379 0.5000 0.5061 49,719 -0.01(-1.82%)
Jul 15, 2022 0.5100 0.5201 0.4945 0.5155 102,835 -0.01(-1.23%)
Jul 14, 2022 0.5322 0.5429 0.5100 0.5219 104,803 -0.02(-4.12%)
Jul 13, 2022 0.5510 0.5700 0.5300 0.5443 66,335 -0.02(-3.66%)
Jul 12, 2022 0.5700 0.5700 0.5500 0.5650 52,891 -0.01(-0.93%)
Jul 11, 2022 0.6000 0.6214 0.5501 0.5703 170,608 -0.01(-1.64%)
Jul 08, 2022 0.5500 0.5798 0.5100 0.5798 606,721 +0.05(+9.40%)
Jul 07, 2022 0.5800 0.5800 0.5110 0.5300 235,657 -0.01(-1.06%)
Jul 06, 2022 0.5100 0.6097 0.4850 0.5357 3,899,187 +0.05(+11.26%)
Jul 05, 2022 0.4750 0.5090 0.4610 0.4815 60,908 +0.01(+2.45%)
Jul 01, 2022 0.4796 0.5099 0.4501 0.4700 130,867 -0.01(-3.07%)
Jun 30, 2022 0.4650 0.5100 0.4650 0.4849 130,831 -0.01(-2.02%)
Jun 29, 2022 0.4700 0.5284 0.4598 0.4949 488,169 +0.02(+3.15%)
Jun 28, 2022 0.5050 0.5050 0.4610 0.4798 123,226 -0.01(-2.10%)
Jun 27, 2022 0.4862 0.5100 0.4701 0.4901 56,937 +0.00(+0.00%)
Jun 24, 2022 0.4700 0.5300 0.4601 0.4901 180,356 +0.02(+3.83%)
Jun 23, 2022 0.4700 0.4900 0.4550 0.4720 52,603 +0.00(+0.43%)
Jun 22, 2022 0.4800 0.5100 0.4400 0.4700 153,858 -0.01(-2.27%)
Jun 21, 2022 0.4900 0.4900 0.4503 0.4809 79,504 +0.01(+2.36%)
Jun 17, 2022 0.4600 0.4800 0.4403 0.4698 156,928 -0.00(-0.80%)
Jun 16, 2022 0.4840 0.4840 0.4501 0.4736 52,249 +0.00(+0.53%)
Jun 15, 2022 0.4800 0.4849 0.4600 0.4711 112,888 -0.01(-2.85%)
Jun 14, 2022 0.4800 0.4950 0.4536 0.4849 242,085 -0.00(-0.16%)
Jun 13, 2022 0.4700 0.5450 0.4600 0.4857 961,193 +0.00(+0.14%)
Jun 10, 2022 0.4700 0.5099 0.4700 0.4850 69,527 -0.01(-1.04%)
Jun 09, 2022 0.5100 0.5101 0.4900 0.4901 53,138 -0.02(-4.07%)
Jun 08, 2022 0.5100 0.5300 0.4800 0.5109 49,932 +0.01(+2.18%)
Jun 07, 2022 0.4999 0.5500 0.4740 0.5000 71,233 +0.01(+1.63%)
Jun 06, 2022 0.4722 0.5053 0.4701 0.4920 258,961 -0.01(-1.97%)
Jun 03, 2022 0.5300 0.5300 0.5000 0.5019 69,052 -0.03(-5.30%)
Jun 02, 2022 0.5200 0.5300 0.5000 0.5300 227,857 -0.01(-1.85%)
Jun 01, 2022 0.5510 0.5800 0.5110 0.5400 82,128 -0.04(-6.74%)
May 31, 2022 0.5900 0.6000 0.5484 0.5790 349,674 +0.04(+7.22%)
May 27, 2022 0.5100 0.5480 0.5002 0.5400 132,859 +0.04(+8.00%)
May 26, 2022 0.5200 0.5500 0.4810 0.5000 344,250 -0.05(-9.07%)
May 25, 2022 0.5200 0.5700 0.5200 0.5499 37,969 +0.02(+3.83%)
May 24, 2022 0.5200 0.5600 0.5200 0.5296 77,766 -0.03(-5.17%)
May 23, 2022 0.5300 0.5940 0.5300 0.5585 37,495 +0.01(+0.99%)
May 20, 2022 0.5800 0.5890 0.5275 0.5530 67,935 -0.02(-2.98%)
May 19, 2022 0.6100 0.6100 0.5516 0.5700 309,295 -0.04(-6.73%)
May 18, 2022 0.6100 0.6214 0.5784 0.6111 132,304 +0.04(+6.56%)
May 17, 2022 0.5800 0.5890 0.5500 0.5735 44,146 +0.03(+4.73%)
May 16, 2022 0.5700 0.5701 0.5201 0.5476 77,392 -0.01(-2.39%)
May 13, 2022 0.5200 0.5630 0.5120 0.5610 154,420 +0.03(+4.86%)
May 12, 2022 0.5100 0.5390 0.5100 0.5350 115,677 -0.01(-2.46%)
May 11, 2022 0.5225 0.5700 0.5000 0.5485 127,696 +0.01(+2.72%)
May 10, 2022 0.5600 0.5686 0.5030 0.5340 299,180 -0.03(-4.86%)
May 09, 2022 0.5900 0.6100 0.5500 0.5613 223,376 -0.05(-7.98%)
May 06, 2022 0.6200 0.6499 0.5820 0.6100 65,519 -0.02(-3.17%)
May 05, 2022 0.6425 0.6900 0.6020 0.6300 113,331 -0.01(-1.96%)
May 04, 2022 0.6303 0.6500 0.6300 0.6426 43,889 +0.01(+1.98%)
May 03, 2022 0.6324 0.6659 0.6170 0.6301 35,624 +0.00(+0.02%)
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.