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 29, 2021 1.470 1.520 1.400 1.420 584,900 -0.06(-4.05%)
Jan 28, 2021 1.470 1.520 1.430 1.480 499,732 -0.04(-2.63%)
Jan 27, 2021 1.560 1.610 1.460 1.520 831,139 -0.12(-7.32%)
Jan 26, 2021 1.610 1.650 1.590 1.640 676,895 -0.01(-0.61%)
Jan 25, 2021 1.700 1.720 1.580 1.650 767,848 -0.02(-1.20%)
Jan 22, 2021 1.600 1.700 1.560 1.670 497,000 +0.04(+2.45%)
Jan 21, 2021 1.640 1.670 1.570 1.630 623,614 -0.03(-1.81%)
Jan 20, 2021 1.680 1.740 1.610 1.660 820,253 -0.01(-0.60%)
Jan 19, 2021 1.650 1.750 1.640 1.670 579,255 +0.03(+1.83%)
Jan 15, 2021 1.750 1.790 1.620 1.640 872,000 -0.11(-6.29%)
Jan 14, 2021 1.660 1.750 1.620 1.750 1,013,018 +0.15(+9.37%)
Jan 13, 2021 1.560 1.600 1.530 1.600 681,142 +0.03(+1.91%)
Jan 12, 2021 1.570 1.580 1.510 1.570 725,437 -0.01(-0.63%)
Jan 11, 2021 1.560 1.680 1.520 1.580 1,825,997 +0.09(+6.04%)
Jan 08, 2021 1.500 1.570 1.440 1.490 2,020,500 +0.08(+5.67%)
Jan 07, 2021 1.380 1.440 1.340 1.410 650,715 +0.05(+3.68%)
Jan 06, 2021 1.390 1.400 1.350 1.360 375,817 -0.04(-2.86%)
Jan 05, 2021 1.350 1.410 1.340 1.400 389,090 +0.04(+2.94%)
Jan 04, 2021 1.450 1.450 1.310 1.360 486,701 -0.06(-4.23%)
Dec 31, 2020 1.420 1.420 1.420 3,363,035 -0.06(-4.05%)
Dec 30, 2020 1.420 1.620 1.390 1.480 3,363,035 +0.10(+7.25%)
Dec 29, 2020 1.410 1.410 1.310 1.380 582,721 +0.01(+0.73%)
Dec 28, 2020 1.260 1.400 1.260 1.370 953,741 +0.07(+5.38%)
Dec 24, 2020 1.310 1.330 1.260 1.300 795,800 +0.02(+1.56%)
Dec 23, 2020 1.380 1.390 1.250 1.280 1,419,967 +0.06(+4.92%)
Dec 22, 2020 1.250 1.260 1.180 1.220 523,645 -0.04(-3.17%)
Dec 21, 2020 1.250 1.280 1.200 1.260 707,191 -0.02(-1.56%)
Dec 18, 2020 1.180 1.320 1.130 1.280 2,214,900 +0.15(+13.27%)
Dec 17, 2020 1.150 1.170 1.130 1.130 542,870 -0.05(-4.24%)
Dec 16, 2020 1.130 1.180 1.120 1.180 264,334 +0.06(+5.36%)
Dec 15, 2020 1.150 1.150 1.100 1.120 733,488 -0.02(-1.75%)
Dec 14, 2020 1.230 1.250 1.110 1.140 1,325,445 -0.05(-4.20%)
Dec 11, 2020 1.200 1.260 1.150 1.190 950,600 -0.10(-7.75%)
Dec 10, 2020 1.260 1.290 1.180 1.290 937,095 +0.00(+0.00%)
Dec 09, 2020 1.300 1.320 1.220 1.290 1,171,080 +0.03(+2.38%)
Dec 08, 2020 1.350 1.350 1.200 1.260 1,644,964 -0.14(-10.00%)
Dec 07, 2020 1.398 1.480 1.280 1.400 5,660,021 +0.18(+14.75%)
Dec 04, 2020 1.030 1.340 1.030 1.220 15,896,300 +0.17(+16.19%)
Dec 03, 2020 1.060 1.060 1.020 1.050 337,525 -0.01(-0.94%)
Dec 02, 2020 1.010 1.060 1.010 1.060 561,066 -0.01(-0.93%)
Dec 01, 2020 1.040 1.070 1.030 1.070 467,298 +0.00(+0.00%)
Nov 30, 2020 1.060 1.070 0.9800 1.070 833,952 +0.01(+0.94%)
Nov 27, 2020 1.090 1.090 1.040 1.060 416,800 -0.03(-2.75%)
Nov 25, 2020 1.200 1.200 1.040 1.090 3,047,400 +0.02(+1.87%)
Nov 24, 2020 1.090 1.110 1.060 1.070 400,291 -0.01(-0.93%)
Nov 23, 2020 1.060 1.080 1.040 1.080 306,864 +0.02(+1.89%)
Nov 20, 2020 1.080 1.100 1.040 1.060 182,900 -0.02(-1.85%)
Nov 19, 2020 1.070 1.090 1.040 1.080 233,945 +0.00(+0.00%)
Nov 18, 2020 1.020 1.109 0.9905 1.080 463,684 +0.05(+4.85%)
Nov 17, 2020 1.000 1.060 0.9900 1.030 509,958 +0.02(+1.98%)
Nov 16, 2020 0.9900 1.020 0.9800 1.010 215,646 +0.01(+1.00%)
Nov 13, 2020 0.9900 1.000 0.9550 1.000 220,800 +0.01(+1.01%)
Nov 12, 2020 0.9800 1.000 0.9700 0.9900 109,215 -0.00(-0.01%)
Nov 11, 2020 0.9851 1.000 0.9505 0.9901 284,219 -0.01(-0.96%)
Nov 10, 2020 1.000 1.020 0.9500 0.9997 276,879 -0.00(-0.03%)
Nov 09, 2020 1.050 1.080 0.9600 1.000 401,487 +0.02(+2.15%)
Nov 06, 2020 1.030 1.030 0.9446 0.9790 910,400 -0.03(-3.07%)
Nov 05, 2020 0.9200 1.020 0.9200 1.010 1,233,088 +0.10(+11.11%)
Nov 04, 2020 0.9400 0.9497 0.9000 0.9090 248,650 -0.03(-2.77%)
Nov 03, 2020 0.9219 0.9498 0.9100 0.9349 242,780 +0.01(+1.62%)
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.