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 (%)
May 28, 2021 1.420 1.450 1.380 1.420 180,629 -0.01(-0.70%)
May 27, 2021 1.380 1.440 1.370 1.430 403,314 +0.05(+3.62%)
May 26, 2021 1.360 1.383 1.320 1.380 432,077 +0.08(+6.15%)
May 25, 2021 1.330 1.330 1.300 1.300 134,860 -0.04(-2.99%)
May 24, 2021 1.350 1.360 1.320 1.340 101,528 -0.01(-0.74%)
May 21, 2021 1.370 1.370 1.310 1.350 137,930 -0.02(-1.46%)
May 20, 2021 1.320 1.370 1.290 1.370 247,637 +0.05(+3.79%)
May 19, 2021 1.290 1.320 1.260 1.320 85,091 +0.00(+0.00%)
May 18, 2021 1.320 1.360 1.290 1.320 176,574 +0.01(+0.76%)
May 17, 2021 1.280 1.310 1.240 1.310 203,269 +0.05(+3.97%)
May 14, 2021 1.230 1.290 1.210 1.260 191,294 +0.03(+2.44%)
May 13, 2021 1.250 1.260 1.200 1.230 180,149 -0.01(-0.81%)
May 12, 2021 1.260 1.270 1.190 1.240 288,163 -0.01(-0.80%)
May 11, 2021 1.170 1.260 1.130 1.250 291,219 +0.03(+2.46%)
May 10, 2021 1.250 1.280 1.210 1.220 376,943 -0.04(-3.17%)
May 07, 2021 1.250 1.302 1.220 1.260 242,403 +0.03(+2.44%)
May 06, 2021 1.290 1.310 1.230 1.230 366,132 -0.09(-6.82%)
May 05, 2021 1.350 1.350 1.290 1.320 141,015 -0.02(-1.49%)
May 04, 2021 1.300 1.340 1.250 1.340 266,043 +0.04(+3.08%)
May 03, 2021 1.360 1.370 1.280 1.300 341,007 -0.06(-4.41%)
Apr 30, 2021 1.330 1.390 1.330 1.360 228,100 -0.02(-1.45%)
Apr 29, 2021 1.420 1.420 1.320 1.380 194,906 +0.01(+0.73%)
Apr 28, 2021 1.360 1.410 1.330 1.370 370,159 -0.02(-1.44%)
Apr 27, 2021 1.400 1.420 1.360 1.390 439,508 -0.06(-4.14%)
Apr 26, 2021 1.350 1.460 1.330 1.450 1,701,664 +0.14(+10.69%)
Apr 23, 2021 1.290 1.320 1.270 1.310 374,900 +0.02(+1.55%)
Apr 22, 2021 1.320 1.340 1.250 1.290 603,523 +0.00(+0.00%)
Apr 21, 2021 1.250 1.290 1.230 1.290 723,294 +0.03(+2.38%)
Apr 20, 2021 1.300 1.300 1.200 1.260 692,177 -0.06(-4.55%)
Apr 19, 2021 1.350 1.360 1.260 1.320 479,461 +0.00(+0.00%)
Apr 16, 2021 1.360 1.360 1.170 1.320 1,286,700 -0.04(-2.94%)
Apr 15, 2021 1.430 1.470 1.310 1.360 1,766,662 -0.10(-6.85%)
Apr 14, 2021 1.560 1.560 1.410 1.460 1,310,192 -0.07(-4.58%)
Apr 13, 2021 1.610 1.630 1.520 1.530 1,426,282 -0.12(-7.27%)
Apr 12, 2021 1.620 1.670 1.550 1.650 3,181,676 +0.00(+0.00%)
Apr 09, 2021 1.550 1.650 1.520 1.650 4,002,000 +0.06(+3.77%)
Apr 08, 2021 1.670 1.800 1.520 1.590 84,256,080 +0.24(+17.78%)
Apr 07, 2021 1.410 1.440 1.350 1.350 463,143 -0.12(-8.16%)
Apr 06, 2021 1.400 1.480 1.350 1.470 645,497 +0.11(+8.09%)
Apr 05, 2021 1.410 1.430 1.360 1.360 838,172 -0.05(-3.55%)
Apr 01, 2021 1.370 1.440 1.370 1.410 573,600 +0.06(+4.44%)
Mar 31, 2021 1.370 1.380 1.320 1.350 411,590 +0.02(+1.50%)
Mar 30, 2021 1.440 1.440 1.320 1.330 653,698 -0.08(-5.67%)
Mar 29, 2021 1.430 1.430 1.300 1.410 1,159,256 -0.02(-1.40%)
Mar 26, 2021 1.400 1.475 1.380 1.430 1,202,100 +0.01(+0.70%)
Mar 25, 2021 1.400 1.420 1.330 1.420 818,590 -0.03(-2.07%)
Mar 24, 2021 1.550 1.560 1.400 1.450 918,261 -0.10(-6.45%)
Mar 23, 2021 1.640 1.640 1.490 1.550 1,472,187 -0.08(-4.91%)
Mar 22, 2021 1.700 1.770 1.590 1.630 3,340,367 -0.03(-1.81%)
Mar 19, 2021 1.590 1.690 1.570 1.660 1,013,200 +0.05(+3.11%)
Mar 18, 2021 1.640 1.730 1.550 1.610 1,909,702 -0.01(-0.62%)
Mar 17, 2021 1.500 1.650 1.500 1.620 851,766 +0.00(+0.00%)
Mar 16, 2021 1.780 1.840 1.510 1.620 5,424,929 -0.01(-0.61%)
Mar 15, 2021 1.600 1.650 1.560 1.630 498,614 +0.04(+2.52%)
Mar 12, 2021 1.590 1.600 1.500 1.590 592,100 -0.03(-1.85%)
Mar 11, 2021 1.470 1.670 1.440 1.620 3,555,929 +0.12(+8.00%)
Mar 10, 2021 1.490 1.530 1.420 1.500 813,694 +0.03(+2.04%)
Mar 09, 2021 1.430 1.520 1.400 1.470 1,381,773 +0.05(+3.52%)
Mar 08, 2021 1.330 1.440 1.320 1.420 592,935 +0.09(+6.77%)
Mar 05, 2021 1.380 1.400 1.200 1.330 1,511,900 -0.06(-4.32%)
Mar 04, 2021 1.650 1.700 1.300 1.390 1,523,170 -0.28(-16.77%)
Mar 03, 2021 1.840 1.840 1.650 1.670 737,108 -0.13(-7.22%)
Mar 02, 2021 1.920 1.940 1.750 1.800 784,517 -0.10(-5.26%)
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.