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 (%)
Jan 31, 2020 2.110 2.130 2.000 2.130 45,000 +0.03(+1.43%)
Jan 30, 2020 2.330 2.390 2.090 2.100 45,505 -0.25(-10.64%)
Jan 29, 2020 2.460 2.540 2.320 2.350 24,301 -0.10(-4.08%)
Jan 28, 2020 2.460 2.460 2.360 2.450 14,601 +0.06(+2.51%)
Jan 27, 2020 2.320 2.510 2.320 2.390 30,778 -0.19(-7.36%)
Jan 24, 2020 2.580 2.700 2.260 2.580 183,700 -0.09(-3.37%)
Jan 23, 2020 3.080 3.191 2.560 2.670 317,734 -0.41(-13.31%)
Jan 22, 2020 3.040 3.250 2.970 3.080 189,565 +0.10(+3.36%)
Jan 21, 2020 3.170 3.200 2.980 2.980 103,486 -0.22(-6.88%)
Jan 17, 2020 2.970 3.350 2.830 3.200 461,000 +0.23(+7.74%)
Jan 16, 2020 3.030 3.070 2.950 2.970 49,624 -0.07(-2.30%)
Jan 15, 2020 3.100 3.100 2.950 3.040 94,806 -0.11(-3.49%)
Jan 14, 2020 2.930 3.150 2.850 3.150 123,543 +0.19(+6.42%)
Jan 13, 2020 3.250 3.300 2.950 2.960 241,876 -0.14(-4.52%)
Jan 10, 2020 3.060 3.130 3.040 3.100 66,400 +0.04(+1.31%)
Jan 09, 2020 2.920 3.200 2.920 3.060 267,616 +0.20(+6.99%)
Jan 08, 2020 2.850 2.950 2.820 2.860 34,054 -0.02(-0.69%)
Jan 07, 2020 2.880 2.980 2.840 2.880 39,978 +0.00(+0.00%)
Jan 06, 2020 2.950 3.110 2.800 2.880 145,315 -0.08(-2.70%)
Jan 03, 2020 2.960 3.000 2.950 2.960 19,700 -0.03(-0.99%)
Jan 02, 2020 2.980 3.050 2.940 2.990 31,248 -0.04(-1.17%)
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%)
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.