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 (%)
Feb 28, 2020 1.750 1.830 1.620 1.650 36,500 -0.16(-8.84%)
Feb 27, 2020 1.940 1.980 1.780 1.810 9,901 -0.17(-8.59%)
Feb 26, 2020 2.050 2.060 1.950 1.980 9,362 +0.05(+2.59%)
Feb 25, 2020 1.970 2.042 1.840 1.930 15,747 -0.11(-5.55%)
Feb 24, 2020 2.190 2.190 1.884 2.043 22,108 -0.06(-2.81%)
Feb 21, 2020 2.054 2.191 2.054 2.103 3,500 -0.08(-3.56%)
Feb 20, 2020 2.239 2.239 2.130 2.180 6,287 -0.02(-0.91%)
Feb 19, 2020 2.160 2.280 2.160 2.200 8,584 +0.05(+2.33%)
Feb 18, 2020 2.210 2.340 2.150 2.150 10,516 -0.09(-4.02%)
Feb 14, 2020 2.220 2.260 2.220 2.240 6,000 +0.00(+0.00%)
Feb 13, 2020 2.220 2.370 2.220 2.240 7,763 -0.06(-2.61%)
Feb 12, 2020 2.430 2.430 2.232 2.300 23,687 -0.01(-0.43%)
Feb 11, 2020 2.478 2.478 2.050 2.310 74,442 -0.11(-4.55%)
Feb 10, 2020 2.620 2.720 2.409 2.420 78,098 -0.20(-7.63%)
Feb 07, 2020 2.400 2.790 2.400 2.620 172,400 +0.20(+8.26%)
Feb 06, 2020 2.400 2.530 2.152 2.420 107,445 +0.02(+0.83%)
Feb 05, 2020 2.090 2.480 2.080 2.400 130,690 +0.31(+14.83%)
Feb 04, 2020 2.070 2.120 2.020 2.090 24,267 -0.02(-0.95%)
Feb 03, 2020 2.070 2.220 2.000 2.110 38,347 -0.02(-0.94%)
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%)
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.