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 (%)
Dec 31, 2019 2.950 3.050 2.940 3.025 42,100 +0.08(+2.89%)
Dec 30, 2019 3.040 3.060 2.940 2.940 80,082 -0.09(-2.97%)
Dec 27, 2019 3.040 3.110 3.020 3.030 55,900 -0.04(-1.30%)
Dec 26, 2019 3.120 3.120 2.950 3.070 77,318 -0.01(-0.32%)
Dec 24, 2019 3.190 3.190 3.040 3.080 73,800 -0.09(-2.84%)
Dec 23, 2019 4.070 4.070 2.950 3.170 434,455 -0.93(-22.68%)
Dec 20, 2019 4.010 4.120 3.810 4.100 74,300 +0.06(+1.49%)
Dec 19, 2019 3.870 4.050 3.820 4.040 70,436 +0.14(+3.59%)
Dec 18, 2019 3.860 3.930 3.610 3.900 49,825 +0.01(+0.26%)
Dec 17, 2019 3.710 3.915 3.660 3.890 47,283 +0.04(+1.04%)
Dec 16, 2019 3.960 3.960 3.758 3.850 65,620 -0.10(-2.53%)
Dec 13, 2019 3.760 4.078 3.540 3.950 213,000 +0.16(+4.22%)
Dec 12, 2019 3.920 3.920 3.520 3.790 243,457 -0.13(-3.32%)
Dec 11, 2019 4.620 4.800 3.710 3.920 1,117,446 -0.43(-9.89%)
Dec 10, 2019 4.430 4.790 4.240 4.350 80,464 -0.02(-0.46%)
Dec 09, 2019 4.930 4.930 4.300 4.370 70,599 -0.47(-9.71%)
Dec 06, 2019 4.410 5.180 4.040 4.840 147,500 +0.17(+3.64%)
Dec 05, 2019 5.050 5.170 4.660 4.670 106,086 -0.42(-8.25%)
Dec 04, 2019 5.400 5.440 4.950 5.090 111,590 -0.31(-5.74%)
Dec 03, 2019 6.000 6.000 5.100 5.400 211,685 -0.73(-11.91%)
Dec 02, 2019 6.250 6.310 5.620 6.130 294,888 +0.00(+0.08%)
Nov 29, 2019 6.210 6.650 5.450 6.125 452,500 +0.18(+3.11%)
Nov 27, 2019 10.05 10.72 5.770 5.940 6,241,100 -0.86(-12.65%)
Nov 26, 2019 6.860 6.940 6.620 6.800 30,457 -0.05(-0.73%)
Nov 25, 2019 6.800 6.950 6.500 6.850 71,444 +0.15(+2.24%)
Nov 22, 2019 6.300 6.950 6.300 6.700 74,800 +0.48(+7.72%)
Nov 21, 2019 6.090 6.960 6.080 6.220 58,607 +0.11(+1.80%)
Nov 20, 2019 6.220 6.350 5.950 6.110 33,105 +0.00(+0.00%)
Nov 19, 2019 6.220 6.220 5.880 6.110 10,388 -0.09(-1.45%)
Nov 18, 2019 5.770 6.399 5.770 6.200 66,237 +0.29(+4.94%)
Nov 15, 2019 5.830 6.050 5.721 5.908 29,000 +0.04(+0.65%)
Nov 14, 2019 6.000 6.200 5.710 5.870 34,907 -0.19(-3.14%)
Nov 13, 2019 5.950 6.190 5.610 6.060 88,345 -0.24(-3.81%)
Nov 12, 2019 5.840 7.180 5.840 6.300 481,074 +0.36(+6.01%)
Nov 11, 2019 5.630 6.000 5.550 5.943 42,023 +0.09(+1.59%)
Nov 08, 2019 5.870 5.950 5.640 5.850 40,100 -0.13(-2.17%)
Nov 07, 2019 6.850 6.867 5.650 5.980 104,694 -0.82(-12.06%)
Nov 06, 2019 6.520 7.050 6.510 6.800 124,103 +0.18(+2.72%)
Nov 05, 2019 6.460 7.300 6.220 6.620 277,258 +0.17(+2.64%)
Nov 04, 2019 6.690 7.000 6.300 6.450 40,320 -0.23(-3.44%)
Nov 01, 2019 7.000 8.401 6.630 6.680 90,300 -0.92(-12.11%)
Oct 31, 2019 8.130 8.650 7.600 7.600 18,153 +0.08(+1.06%)
Oct 30, 2019 7.700 9.399 7.460 7.520 46,267 -0.28(-3.59%)
Oct 29, 2019 9.630 9.630 7.800 7.800 31,666 -2.61(-25.07%)
Oct 28, 2019 12.16 12.16 10.36 10.41 7,612 -1.71(-14.11%)
Oct 25, 2019 12.15 12.44 12.03 12.12 2,800 -0.15(-1.22%)
Oct 24, 2019 12.78 12.78 12.18 12.27 4,850 +0.24(+2.00%)
Oct 23, 2019 11.96 13.10 11.96 12.03 7,446 +0.03(+0.25%)
Oct 22, 2019 12.50 12.69 10.56 12.00 15,917 -2.32(-16.18%)
Oct 21, 2019 12.09 15.80 11.85 14.32 11,431 +13.68(+2147.36%)
Oct 18, 2019 0.6900 0.6900 0.6350 0.6370 95,300 -0.04(-6.32%)
Oct 17, 2019 0.6500 0.7300 0.6300 0.6800 80,500 +0.05(+8.78%)
Oct 16, 2019 0.6700 0.6700 0.6200 0.6251 31,528 -0.02(-3.83%)
Oct 15, 2019 0.6276 0.7000 0.6126 0.6500 44,038 +0.01(+0.78%)
Oct 14, 2019 0.6616 0.6727 0.5911 0.6450 23,903 -0.02(-2.51%)
Oct 11, 2019 0.7200 0.7200 0.6613 0.6616 25,000 -0.07(-9.37%)
Oct 10, 2019 0.7250 0.7800 0.7001 0.7300 79,000 +0.03(+3.91%)
Oct 09, 2019 0.6800 0.7800 0.6125 0.7025 169,336 +0.04(+5.64%)
Oct 08, 2019 0.6000 0.6700 0.5430 0.6650 279,146 +0.02(+3.10%)
Oct 07, 2019 0.5901 0.6500 0.5570 0.6450 181,703 +0.08(+13.82%)
Oct 04, 2019 0.6000 0.6000 0.5305 0.5667 258,000 +0.00(+0.48%)
Oct 03, 2019 0.7348 0.7800 0.5563 0.5640 3,297,919 +0.04(+7.63%)
Oct 02, 2019 0.6309 0.6309 0.4900 0.5240 229,302 -0.01(-1.50%)
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.