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 (%)
Aug 31, 2021 1.160 1.210 1.160 1.180 201,277 +0.01(+0.85%)
Aug 30, 2021 1.180 1.200 1.165 1.170 198,995 -0.03(-2.50%)
Aug 27, 2021 1.160 1.200 1.160 1.200 197,623 +0.02(+1.69%)
Aug 26, 2021 1.190 1.250 1.160 1.180 683,112 +0.00(+0.00%)
Aug 25, 2021 1.200 1.270 1.180 1.180 423,681 -0.02(-1.67%)
Aug 24, 2021 1.150 1.200 1.150 1.200 269,221 +0.04(+3.45%)
Aug 23, 2021 1.180 1.200 1.140 1.160 395,861 +0.00(+0.00%)
Aug 20, 2021 1.100 1.170 1.100 1.160 270,447 +0.04(+3.57%)
Aug 19, 2021 1.150 1.150 1.100 1.120 215,581 -0.04(-3.45%)
Aug 18, 2021 1.150 1.160 1.110 1.160 224,775 +0.04(+3.57%)
Aug 17, 2021 1.110 1.140 1.100 1.120 240,606 -0.03(-2.61%)
Aug 16, 2021 1.160 1.170 1.110 1.150 300,521 +0.00(+0.00%)
Aug 13, 2021 1.140 1.150 1.110 1.150 250,552 -0.01(-0.86%)
Aug 12, 2021 1.160 1.161 1.135 1.160 224,490 +0.00(+0.00%)
Aug 11, 2021 1.170 1.190 1.140 1.160 287,824 +0.00(+0.00%)
Aug 10, 2021 1.170 1.190 1.160 1.160 301,517 -0.04(-3.33%)
Aug 09, 2021 1.240 1.280 1.150 1.200 1,280,996 -0.10(-7.69%)
Aug 06, 2021 1.160 1.440 1.150 1.300 7,653,186 +0.14(+12.07%)
Aug 05, 2021 1.150 1.170 1.140 1.160 79,464 +0.02(+1.75%)
Aug 04, 2021 1.140 1.155 1.110 1.140 148,662 +0.01(+0.88%)
Aug 03, 2021 1.180 1.180 1.100 1.130 210,755 -0.05(-4.24%)
Aug 02, 2021 1.190 1.200 1.160 1.180 137,117 +0.00(+0.00%)
Jul 30, 2021 1.180 1.190 1.150 1.180 137,817 +0.01(+0.85%)
Jul 29, 2021 1.170 1.195 1.160 1.170 95,779 +0.00(+0.00%)
Jul 28, 2021 1.160 1.220 1.160 1.170 183,442 +0.00(+0.00%)
Jul 27, 2021 1.170 1.180 1.120 1.170 157,634 -0.01(-0.85%)
Jul 26, 2021 1.190 1.200 1.160 1.180 129,871 +0.00(+0.00%)
Jul 23, 2021 1.220 1.230 1.160 1.180 177,824 -0.06(-4.84%)
Jul 22, 2021 1.230 1.270 1.151 1.240 619,937 +0.03(+2.48%)
Jul 21, 2021 1.190 1.250 1.150 1.210 221,605 +0.00(+0.00%)
Jul 20, 2021 1.130 1.210 1.110 1.210 226,382 +0.06(+5.22%)
Jul 19, 2021 1.200 1.200 1.090 1.150 1,067,247 -0.06(-4.96%)
Jul 16, 2021 1.260 1.270 1.200 1.210 231,741 -0.06(-4.72%)
Jul 15, 2021 1.340 1.340 1.230 1.270 339,763 -0.04(-3.05%)
Jul 14, 2021 1.400 1.400 1.280 1.310 377,813 -0.07(-5.07%)
Jul 13, 2021 1.380 1.450 1.372 1.380 357,058 -0.03(-2.13%)
Jul 12, 2021 1.380 1.430 1.380 1.410 274,186 +0.02(+1.43%)
Jul 09, 2021 1.380 1.450 1.355 1.390 392,305 +0.02(+1.47%)
Jul 08, 2021 1.370 1.410 1.350 1.370 528,191 -0.07(-4.86%)
Jul 07, 2021 1.530 1.530 1.360 1.440 1,236,934 -0.06(-4.00%)
Jul 06, 2021 1.370 1.590 1.340 1.500 3,657,800 +0.11(+7.91%)
Jul 02, 2021 1.430 1.500 1.370 1.390 681,675 -0.10(-6.71%)
Jul 01, 2021 1.570 1.690 1.410 1.490 5,118,507 +0.00(+0.00%)
Jun 30, 2021 1.540 1.560 1.460 1.490 988,763 -0.01(-0.67%)
Jun 29, 2021 1.450 1.560 1.430 1.500 1,450,989 +0.06(+4.17%)
Jun 28, 2021 1.430 1.440 1.400 1.440 140,672 +0.01(+0.70%)
Jun 25, 2021 1.410 1.430 1.400 1.430 112,753 +0.01(+0.70%)
Jun 24, 2021 1.430 1.435 1.370 1.420 212,636 +0.00(+0.00%)
Jun 23, 2021 1.390 1.420 1.380 1.420 181,301 +0.02(+1.43%)
Jun 22, 2021 1.410 1.470 1.380 1.400 326,316 -0.04(-2.78%)
Jun 21, 2021 1.440 1.450 1.410 1.440 280,653 +0.03(+2.13%)
Jun 18, 2021 1.470 1.470 1.350 1.410 301,266 -0.04(-2.76%)
Jun 17, 2021 1.430 1.470 1.410 1.450 345,453 -0.02(-1.36%)
Jun 16, 2021 1.440 1.500 1.420 1.470 241,459 +0.04(+2.80%)
Jun 15, 2021 1.570 1.590 1.325 1.430 821,597 -0.14(-8.92%)
Jun 14, 2021 1.540 1.630 1.528 1.570 276,137 +0.00(+0.00%)
Jun 11, 2021 1.590 1.640 1.560 1.570 196,552 -0.03(-1.88%)
Jun 10, 2021 1.650 1.690 1.540 1.600 838,556 -0.02(-1.23%)
Jun 09, 2021 1.630 1.648 1.550 1.620 1,092,433 -0.01(-0.61%)
Jun 08, 2021 1.600 1.650 1.510 1.630 2,173,980 +0.20(+13.99%)
Jun 07, 2021 1.380 1.450 1.362 1.430 686,566 +0.05(+3.62%)
Jun 04, 2021 1.370 1.397 1.345 1.380 157,192 +0.02(+1.47%)
Jun 03, 2021 1.350 1.370 1.320 1.360 231,581 -0.01(-0.73%)
Jun 02, 2021 1.410 1.420 1.350 1.370 216,973 -0.03(-2.14%)
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.