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 (%)
Jul 31, 2020 1.510 1.541 1.459 1.490 464,400 -0.01(-0.67%)
Jul 30, 2020 1.490 1.550 1.490 1.500 552,457 -0.05(-3.23%)
Jul 29, 2020 1.580 1.580 1.470 1.550 629,372 -0.03(-1.90%)
Jul 28, 2020 1.610 1.610 1.550 1.580 527,735 +0.00(+0.00%)
Jul 27, 2020 1.620 1.620 1.550 1.580 853,410 -0.06(-3.66%)
Jul 24, 2020 1.630 1.640 1.580 1.640 756,800 -0.01(-0.61%)
Jul 23, 2020 1.820 1.820 1.610 1.650 3,413,529 -0.06(-3.51%)
Jul 22, 2020 1.600 1.820 1.580 1.710 4,541,997 +0.11(+6.87%)
Jul 21, 2020 1.620 1.740 1.580 1.600 1,863,825 +0.02(+1.27%)
Jul 20, 2020 1.570 1.600 1.500 1.580 2,125,967 -0.21(-11.73%)
Jul 17, 2020 1.790 1.800 1.750 1.790 1,150,800 +0.02(+1.13%)
Jul 16, 2020 1.870 1.870 1.710 1.770 1,037,524 -0.03(-1.67%)
Jul 15, 2020 1.710 1.800 1.650 1.800 1,183,828 +0.13(+7.78%)
Jul 14, 2020 1.750 1.760 1.620 1.670 968,675 -0.08(-4.57%)
Jul 13, 2020 1.880 1.940 1.740 1.750 1,069,369 -0.16(-8.38%)
Jul 10, 2020 1.920 1.990 1.870 1.910 777,800 -0.01(-0.52%)
Jul 09, 2020 1.920 1.960 1.850 1.920 875,304 +0.03(+1.59%)
Jul 08, 2020 1.820 1.950 1.810 1.890 1,220,487 +0.06(+3.28%)
Jul 07, 2020 1.880 1.900 1.760 1.830 1,418,367 -0.03(-1.61%)
Jul 06, 2020 1.990 1.990 1.790 1.860 2,945,307 +0.12(+6.90%)
Jul 02, 2020 1.840 1.920 1.700 1.740 2,073,100 -0.11(-5.95%)
Jul 01, 2020 1.720 2.090 1.720 1.850 7,077,906 +0.19(+11.45%)
Jun 30, 2020 1.720 1.720 1.640 1.660 501,355 -0.09(-5.14%)
Jun 29, 2020 1.740 1.750 1.694 1.750 620,800 +0.08(+4.79%)
Jun 26, 2020 1.830 1.840 1.620 1.670 1,116,500 -0.18(-9.73%)
Jun 25, 2020 1.860 1.980 1.760 1.850 4,825,831 +0.14(+8.19%)
Jun 24, 2020 1.710 1.720 1.610 1.710 665,621 +0.00(+0.00%)
Jun 23, 2020 1.790 1.850 1.680 1.710 725,915 -0.06(-3.39%)
Jun 22, 2020 1.740 1.800 1.660 1.770 832,867 +0.07(+4.12%)
Jun 19, 2020 1.700 1.710 1.619 1.700 470,400 +0.04(+2.41%)
Jun 18, 2020 1.700 1.720 1.600 1.660 985,290 -0.06(-3.49%)
Jun 17, 2020 1.760 1.980 1.680 1.720 5,133,221 +0.02(+1.18%)
Jun 16, 2020 1.800 1.800 1.680 1.700 1,659,054 -0.03(-1.73%)
Jun 15, 2020 1.410 1.850 1.350 1.730 8,551,653 +0.26(+17.69%)
Jun 12, 2020 1.460 1.480 1.360 1.470 1,185,700 +0.05(+3.52%)
Jun 11, 2020 1.460 1.570 1.380 1.420 2,840,605 -0.14(-8.97%)
Jun 10, 2020 1.560 1.620 1.480 1.560 1,434,014 +0.01(+0.65%)
Jun 09, 2020 1.540 1.620 1.440 1.550 2,398,933 -0.02(-1.27%)
Jun 08, 2020 1.550 1.590 1.500 1.570 3,086,940 +0.13(+9.03%)
Jun 05, 2020 1.350 1.460 1.340 1.440 1,852,300 +0.08(+5.88%)
Jun 04, 2020 1.340 1.360 1.310 1.360 728,235 +0.00(+0.00%)
Jun 03, 2020 1.400 1.420 1.340 1.360 1,165,773 -0.03(-2.16%)
Jun 02, 2020 1.340 1.430 1.280 1.390 1,503,928 +0.09(+6.92%)
Jun 01, 2020 1.300 1.370 1.270 1.300 1,401,797 +0.00(+0.00%)
May 29, 2020 1.330 1.350 1.270 1.300 1,456,800 -0.05(-3.70%)
May 28, 2020 1.430 1.470 1.330 1.350 2,342,870 -0.14(-9.40%)
May 27, 2020 1.450 1.650 1.370 1.490 20,839,096 +0.24(+19.20%)
May 26, 2020 1.260 1.290 1.220 1.250 949,084 -0.04(-3.10%)
May 22, 2020 1.220 1.290 1.200 1.290 1,163,100 +0.00(+0.00%)
May 21, 2020 1.310 1.310 1.220 1.290 2,439,794 -0.05(-3.73%)
May 20, 2020 1.710 1.940 1.270 1.340 30,009,440 +0.09(+7.20%)
May 19, 2020 1.240 1.270 1.200 1.250 770,725 -0.03(-2.34%)
May 18, 2020 1.220 1.350 1.160 1.280 2,505,034 +0.10(+8.09%)
May 15, 2020 1.220 1.221 1.170 1.184 331,500 -0.02(-1.32%)
May 14, 2020 1.180 1.230 1.150 1.200 559,135 +0.03(+2.56%)
May 13, 2020 1.280 1.280 1.160 1.170 689,071 -0.09(-7.14%)
May 12, 2020 1.390 1.390 1.210 1.260 1,727,523 -0.12(-8.70%)
May 11, 2020 1.380 1.460 1.310 1.380 2,595,133 +0.13(+10.40%)
May 08, 2020 1.190 1.330 1.150 1.250 2,463,200 +0.10(+8.70%)
May 07, 2020 1.150 1.220 1.120 1.150 1,109,026 +0.02(+1.77%)
May 06, 2020 1.180 1.180 1.110 1.130 346,378 -0.03(-2.59%)
May 05, 2020 1.160 1.220 1.120 1.160 577,087 +0.01(+0.87%)
May 04, 2020 1.140 1.160 1.110 1.150 369,355 -0.02(-1.71%)
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.