Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2024 2.850 2.850 2.700 2.766 11,605 +0.03(+1.10%)
Jan 30, 2024 2.890 2.940 2.716 2.736 20,579 -0.20(-6.89%)
Jan 29, 2024 3.030 3.030 2.757 2.938 25,761 -0.03(-0.91%)
Jan 26, 2024 2.922 3.075 2.850 2.966 16,899 +0.08(+2.59%)
Jan 25, 2024 3.150 3.167 2.852 2.890 22,884 -0.15(-5.07%)
Jan 24, 2024 3.002 3.153 2.985 3.045 17,975 +0.00(+0.00%)
Jan 23, 2024 3.300 3.300 2.986 3.045 41,146 -0.14(-4.52%)
Jan 22, 2024 3.675 3.675 3.017 3.189 48,849 -0.05(-1.57%)
Jan 19, 2024 3.450 3.674 3.003 3.240 40,475 -0.08(-2.35%)
Jan 18, 2024 3.816 3.951 3.300 3.318 69,594 -0.43(-11.41%)
Jan 17, 2024 3.750 3.828 3.600 3.745 14,301 +0.16(+4.48%)
Jan 16, 2024 3.900 3.885 3.562 3.585 16,202 -0.12(-3.20%)
Jan 12, 2024 3.900 3.990 3.630 3.704 26,976 -0.11(-2.80%)
Jan 11, 2024 3.750 4.044 3.615 3.810 40,893 +0.02(+0.43%)
Jan 10, 2024 4.050 4.050 3.752 3.793 33,025 -0.21(-5.25%)
Jan 09, 2024 4.020 4.048 3.882 4.003 18,610 +0.04(+0.98%)
Jan 08, 2024 4.016 4.047 3.848 3.965 20,527 -0.09(-2.11%)
Jan 05, 2024 4.312 4.350 3.972 4.050 27,182 -0.27(-6.25%)
Jan 04, 2024 4.404 4.500 4.050 4.320 14,386 -0.09(-2.04%)
Jan 03, 2024 4.200 4.500 4.275 4.410 12,765 -0.17(-3.80%)
Jan 02, 2024 4.650 4.650 4.350 4.584 16,624 +0.08(+1.80%)
Dec 29, 2023 4.650 4.800 4.320 4.503 26,547 -0.24(-5.00%)
Dec 28, 2023 4.920 4.920 4.650 4.740 20,274 -0.12(-2.47%)
Dec 27, 2023 4.755 5.097 4.500 4.860 91,041 +0.29(+6.23%)
Dec 26, 2023 4.939 4.939 4.275 4.575 59,125 -0.36(-7.32%)
Dec 22, 2023 4.020 4.950 3.972 4.936 143,188 +1.03(+26.53%)
Dec 21, 2023 3.930 4.088 3.716 3.901 23,612 -0.07(-1.70%)
Dec 20, 2023 3.900 4.125 3.752 3.969 30,857 +0.10(+2.52%)
Dec 19, 2023 3.886 4.050 3.795 3.872 16,309 +0.02(+0.39%)
Dec 18, 2023 4.200 4.275 3.836 3.857 33,480 -0.31(-7.52%)
Dec 15, 2023 4.074 4.348 4.050 4.170 10,231 -0.03(-0.71%)
Dec 14, 2023 4.350 4.500 4.050 4.200 21,449 -0.03(-0.71%)
Dec 13, 2023 4.500 4.485 4.065 4.230 30,705 -0.16(-3.75%)
Dec 12, 2023 4.500 4.577 4.350 4.395 41,805 +0.12(+2.70%)
Dec 11, 2023 4.312 4.467 4.215 4.279 16,687 +0.02(+0.42%)
Dec 08, 2023 4.050 4.395 3.901 4.261 15,215 +0.14(+3.46%)
Dec 07, 2023 4.200 4.200 3.795 4.119 44,699 +0.33(+8.58%)
Dec 06, 2023 4.050 4.200 3.666 3.793 35,381 -0.18(-4.53%)
Dec 05, 2023 4.047 4.047 3.905 3.974 7,747 -0.06(-1.52%)
Dec 04, 2023 4.051 4.162 3.786 4.035 22,174 -0.03(-0.77%)
Dec 01, 2023 4.080 4.200 3.975 4.066 13,914 +0.12(+3.08%)
Nov 30, 2023 4.188 4.250 3.930 3.945 13,485 -0.20(-4.92%)
Nov 29, 2023 4.059 4.380 4.059 4.149 12,419 -0.04(-0.86%)
Nov 28, 2023 4.255 4.500 3.924 4.185 23,105 +0.04(+0.87%)
Nov 27, 2023 3.960 4.500 3.960 4.149 41,274 +0.24(+6.10%)
Nov 24, 2023 4.200 4.230 3.906 3.910 31,741 -0.21(-5.17%)
Nov 22, 2023 4.425 4.425 3.757 4.123 103,331 +0.07(+1.74%)
Nov 21, 2023 3.900 4.288 3.767 4.053 187,388 +0.44(+12.26%)
Nov 20, 2023 3.838 3.838 3.559 3.611 26,813 -0.23(-6.01%)
Nov 17, 2023 4.050 4.200 3.450 3.841 71,784 -0.18(-4.44%)
Nov 16, 2023 4.320 4.320 3.943 4.020 30,223 -0.24(-5.63%)
Nov 15, 2023 4.500 4.787 3.918 4.260 82,311 -0.01(-0.28%)
Nov 14, 2023 4.455 4.455 4.103 4.272 12,406 -0.03(-0.77%)
Nov 13, 2023 4.112 4.350 4.066 4.305 17,748 +0.07(+1.56%)
Nov 10, 2023 4.068 4.348 3.900 4.239 17,070 -0.00(-0.04%)
Nov 09, 2023 4.350 4.350 3.750 4.240 51,337 +0.06(+1.33%)
Nov 08, 2023 4.950 5.430 4.051 4.185 552,567 -0.24(-5.33%)
Nov 07, 2023 4.611 4.619 4.050 4.420 29,896 -0.44(-9.04%)
Nov 06, 2023 4.854 4.950 4.605 4.860 12,380 -0.08(-1.58%)
Nov 03, 2023 4.950 4.950 4.500 4.938 32,628 -0.09(-1.73%)
Nov 02, 2023 5.145 5.355 4.350 5.025 73,316 -0.38(-7.07%)
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.