Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.