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 (%)
Apr 30, 2019 2.630 2.630 2.520 2.540 7,040 -0.06(-2.31%)
Apr 29, 2019 2.540 2.620 2.480 2.600 57,056 +0.00(+0.00%)
Apr 26, 2019 2.525 2.729 2.525 2.600 38,100 -0.02(-0.76%)
Apr 25, 2019 2.540 2.690 2.520 2.620 29,400 +0.08(+3.15%)
Apr 24, 2019 2.484 2.650 2.484 2.540 40,155 +0.07(+2.83%)
Apr 23, 2019 2.560 2.640 2.440 2.470 97,086 -0.11(-4.26%)
Apr 22, 2019 2.550 2.600 2.520 2.580 15,920 +0.00(+0.00%)
Apr 18, 2019 2.620 2.630 2.520 2.580 58,500 -0.05(-1.90%)
Apr 17, 2019 2.710 2.710 2.630 2.630 31,679 -0.11(-4.01%)
Apr 16, 2019 2.670 2.780 2.570 2.740 84,058 +0.06(+2.24%)
Apr 15, 2019 2.730 2.800 2.550 2.680 153,402 +0.04(+1.52%)
Apr 12, 2019 2.640 2.695 2.500 2.640 110,100 -0.01(-0.38%)
Apr 11, 2019 2.850 2.960 2.550 2.650 317,919 -0.22(-7.67%)
Apr 10, 2019 3.050 3.900 2.740 2.870 4,183,069 +0.25(+9.54%)
Apr 09, 2019 2.560 2.750 2.540 2.620 80,678 +0.07(+2.75%)
Apr 08, 2019 2.770 2.840 2.510 2.550 245,796 +0.05(+2.00%)
Apr 05, 2019 2.580 2.600 2.391 2.500 49,100 -0.10(-3.85%)
Apr 04, 2019 2.550 2.686 2.550 2.600 62,896 +0.08(+3.17%)
Apr 03, 2019 2.710 2.840 2.500 2.520 174,407 -0.23(-8.36%)
Apr 02, 2019 2.920 3.340 2.600 2.750 1,461,097 +0.27(+10.89%)
Apr 01, 2019 2.540 2.720 2.320 2.480 211,383 -0.10(-3.88%)
Mar 29, 2019 2.700 3.160 2.450 2.580 909,000 -0.73(-22.05%)
Mar 28, 2019 2.270 4.710 2.260 3.310 4,189,028 +1.03(+45.18%)
Mar 27, 2019 2.210 2.380 2.150 2.280 81,313 +0.07(+3.17%)
Mar 26, 2019 2.200 2.320 2.200 2.210 22,984 +0.01(+0.45%)
Mar 25, 2019 2.330 2.350 2.161 2.200 46,225 -0.17(-7.17%)
Mar 22, 2019 2.520 2.520 2.360 2.370 18,800 -0.19(-7.42%)
Mar 21, 2019 2.690 2.690 2.260 2.560 146,546 -0.02(-0.78%)
Mar 20, 2019 2.140 2.700 2.080 2.580 268,280 +0.51(+24.64%)
Mar 19, 2019 2.121 2.163 2.050 2.070 39,735 -0.03(-1.43%)
Mar 18, 2019 2.120 2.253 1.910 2.100 121,021 -0.04(-1.87%)
Mar 15, 2019 2.350 2.500 2.020 2.140 290,800 -0.29(-11.93%)
Mar 14, 2019 3.000 3.460 2.350 2.430 4,577,767 +0.17(+7.52%)
Mar 13, 2019 2.120 2.310 2.050 2.260 274,698 +0.21(+10.24%)
Mar 12, 2019 2.060 2.070 2.020 2.050 7,030 -0.01(-0.49%)
Mar 11, 2019 2.200 2.220 2.020 2.060 66,710 +0.08(+4.04%)
Mar 08, 2019 2.040 2.100 1.950 1.980 32,100 -0.01(-0.50%)
Mar 07, 2019 1.950 2.200 1.910 1.990 154,395 +0.04(+2.05%)
Mar 06, 2019 1.960 2.000 1.850 1.950 21,466 +0.00(+0.00%)
Mar 05, 2019 2.000 2.240 1.810 1.950 64,636 -0.25(-11.36%)
Mar 04, 2019 2.210 2.280 2.030 2.200 11,885 +0.03(+1.38%)
Mar 01, 2019 2.290 2.290 2.060 2.170 19,400 +0.15(+7.43%)
Feb 28, 2019 2.080 2.279 2.020 2.020 83,412 -0.18(-8.18%)
Feb 27, 2019 2.290 2.293 2.010 2.200 19,891 -0.06(-2.65%)
Feb 26, 2019 2.390 2.390 2.260 2.260 7,037 -0.06(-2.59%)
Feb 25, 2019 2.280 2.320 2.260 2.320 3,920 +0.06(+2.65%)
Feb 22, 2019 2.340 2.340 2.230 2.260 8,400 -0.10(-4.24%)
Feb 21, 2019 2.440 2.452 2.342 2.360 29,417 -0.08(-3.28%)
Feb 20, 2019 2.390 2.470 2.390 2.440 7,543 +0.06(+2.52%)
Feb 19, 2019 2.300 2.438 2.300 2.380 5,210 -0.01(-0.42%)
Feb 15, 2019 2.480 2.490 2.300 2.390 7,200 -0.04(-1.65%)
Feb 14, 2019 2.410 2.585 2.312 2.430 55,155 +0.06(+2.53%)
Feb 13, 2019 2.230 2.810 2.230 2.370 81,805 +0.14(+6.28%)
Feb 12, 2019 2.304 2.390 2.220 2.230 39,429 -0.10(-4.29%)
Feb 11, 2019 2.370 2.429 2.250 2.330 30,713 -0.04(-1.69%)
Feb 08, 2019 2.400 2.440 2.320 2.370 15,900 -0.08(-3.26%)
Feb 07, 2019 2.340 2.481 2.320 2.450 35,281 +0.07(+2.94%)
Feb 06, 2019 2.660 2.660 2.310 2.380 85,125 -0.33(-12.18%)
Feb 05, 2019 2.800 2.816 2.680 2.710 49,713 -0.14(-4.91%)
Feb 04, 2019 2.930 2.930 2.784 2.850 51,249 +0.00(+0.00%)
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.