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 (%)
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%)
Oct 01, 2018 9.950 10.74 9.950 10.74 420 +0.54(+5.29%)
Sep 27, 2018 10.20 10.20 10.20 0 -0.14(-1.35%)
Sep 26, 2018 10.92 10.92 9.515 10.34 1,491 -0.58(-5.31%)
Sep 25, 2018 11.13 11.13 10.92 10.92 200 +0.14(+1.32%)
Sep 24, 2018 10.85 10.85 10.78 10.78 829 -0.17(-1.58%)
Sep 21, 2018 10.35 10.95 10.30 10.95 3,400 +0.11(+1.01%)
Sep 20, 2018 11.77 12.00 10.28 10.84 31,483 -0.46(-4.07%)
Sep 19, 2018 10.94 11.75 10.40 11.30 22,062 +0.70(+6.60%)
Sep 18, 2018 10.61 10.61 10.60 10.60 369 -0.18(-1.62%)
Sep 17, 2018 11.50 11.50 10.40 10.78 15,321 +0.28(+2.62%)
Sep 14, 2018 11.00 11.00 10.50 10.50 300 +0.50(+5.00%)
Sep 13, 2018 9.770 10.00 9.770 10.00 493 +0.00(+0.00%)
Sep 12, 2018 10.02 10.02 9.830 10.00 2,685 +0.00(+0.00%)
Sep 11, 2018 10.29 10.29 9.860 10.00 3,792 +0.10(+1.01%)
Sep 10, 2018 9.620 9.900 9.620 9.900 2,640 -0.12(-1.20%)
Sep 07, 2018 10.31 10.31 10.00 10.02 8,600 -0.28(-2.72%)
Sep 06, 2018 11.57 11.57 10.01 10.30 11,907 -1.32(-11.36%)
Sep 05, 2018 11.64 11.66 10.75 11.62 5,921 -0.38(-3.17%)
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.