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

Society Pass Inc (NQ: SOPA )

2.120 +0.230 (+12.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 1.890 2.650 1.890 2.120 1,491,002 +0.23(+12.17%)
May 06, 2024 1.980 2.030 1.870 1.890 133,808 -0.10(-5.03%)
May 03, 2024 1.730 2.160 1.670 1.990 587,751 +0.26(+15.03%)
May 02, 2024 1.810 2.075 1.700 1.730 338,362 -0.08(-4.42%)
May 01, 2024 1.650 1.942 1.626 1.810 172,482 +1.69(+1450.99%)
Apr 30, 2024 0.1300 0.1290 0.1111 0.1167 1,535,188 -0.01(-4.34%)
Apr 29, 2024 0.1378 0.1389 0.1207 0.1220 3,057,028 -0.02(-14.63%)
Apr 26, 2024 0.1500 0.1533 0.1411 0.1429 527,068 -0.01(-4.61%)
Apr 25, 2024 0.1500 0.1592 0.1336 0.1498 332,505 -0.00(-0.93%)
Apr 24, 2024 0.1350 0.1800 0.1213 0.1512 2,794,421 +0.01(+8.00%)
Apr 23, 2024 0.1220 0.1490 0.1200 0.1400 1,053,071 +0.02(+14.38%)
Apr 22, 2024 0.1250 0.1269 0.1170 0.1224 297,893 -0.00(-0.16%)
Apr 19, 2024 0.1240 0.1268 0.1223 0.1226 60,623 +0.00(+0.25%)
Apr 18, 2024 0.1210 0.1233 0.1210 0.1223 83,536 -0.00(-1.37%)
Apr 17, 2024 0.1250 0.1300 0.1212 0.1240 107,925 +0.00(+1.47%)
Apr 16, 2024 0.1236 0.1300 0.1213 0.1222 318,950 -0.00(-0.81%)
Apr 15, 2024 0.1317 0.1380 0.1220 0.1232 204,636 -0.01(-6.10%)
Apr 12, 2024 0.1370 0.1415 0.1280 0.1312 555,715 -0.01(-6.29%)
Apr 11, 2024 0.1500 0.1515 0.1354 0.1400 249,579 -0.01(-4.11%)
Apr 10, 2024 0.1460 0.1500 0.1390 0.1460 213,824 +0.00(+0.69%)
Apr 09, 2024 0.1470 0.1539 0.1401 0.1450 133,901 +0.00(+0.55%)
Apr 08, 2024 0.1600 0.1613 0.1311 0.1442 350,167 -0.01(-9.31%)
Apr 05, 2024 0.1692 0.1700 0.1560 0.1590 173,527 -0.02(-9.92%)
Apr 04, 2024 0.1520 0.1765 0.1440 0.1765 447,892 +0.03(+22.91%)
Apr 03, 2024 0.1510 0.1570 0.1422 0.1436 286,392 -0.00(-1.10%)
Apr 02, 2024 0.1580 0.1612 0.1433 0.1452 377,396 -0.01(-6.38%)
Apr 01, 2024 0.1610 0.1610 0.1501 0.1551 199,131 -0.00(-0.58%)
Mar 28, 2024 0.1600 0.1645 0.1473 0.1560 540,193 +0.00(+1.36%)
Mar 27, 2024 0.1590 0.1614 0.1500 0.1539 487,584 -0.00(-2.59%)
Mar 26, 2024 0.1646 0.1650 0.1515 0.1580 523,321 -0.01(-4.70%)
Mar 25, 2024 0.1500 0.1664 0.1459 0.1658 1,538,487 +0.02(+12.03%)
Mar 22, 2024 0.1551 0.1597 0.1436 0.1480 439,411 -0.01(-4.52%)
Mar 21, 2024 0.1579 0.1614 0.1500 0.1550 732,834 +0.00(+0.32%)
Mar 20, 2024 0.1505 0.1690 0.1505 0.1545 674,913 +0.00(+0.85%)
Mar 19, 2024 0.1600 0.1660 0.1505 0.1532 240,299 -0.00(-2.30%)
Mar 18, 2024 0.1621 0.1705 0.1029 0.1568 1,011,653 -0.00(-2.61%)
Mar 15, 2024 0.1700 0.1944 0.1600 0.1610 2,389,871 -0.01(-5.29%)
Mar 14, 2024 0.1808 0.1838 0.1700 0.1700 382,395 -0.01(-4.39%)
Mar 13, 2024 0.1800 0.1849 0.1778 0.1778 122,046 -0.01(-3.89%)
Mar 12, 2024 0.1917 0.1941 0.1700 0.1850 385,678 -0.01(-4.74%)
Mar 11, 2024 0.1900 0.1944 0.1801 0.1942 239,449 +0.01(+6.12%)
Mar 08, 2024 0.1900 0.1900 0.1810 0.1830 122,311 +0.00(+0.55%)
Mar 07, 2024 0.1870 0.1899 0.1805 0.1820 179,771 -0.01(-4.16%)
Mar 06, 2024 0.1900 0.1964 0.1790 0.1899 225,950 +0.01(+3.04%)
Mar 05, 2024 0.2100 0.2100 0.1800 0.1843 283,863 -0.02(-9.66%)
Mar 04, 2024 0.1841 0.2078 0.1700 0.2040 838,676 +0.02(+9.21%)
Mar 01, 2024 0.1985 0.1985 0.1700 0.1868 260,905 +0.01(+3.09%)
Feb 29, 2024 0.1896 0.1917 0.1812 0.1812 219,806 -0.01(-3.10%)
Feb 28, 2024 0.1898 0.1998 0.1815 0.1870 158,530 -0.00(-2.09%)
Feb 27, 2024 0.1924 0.1999 0.1837 0.1910 120,126 +0.01(+2.96%)
Feb 26, 2024 0.1800 0.1999 0.1825 0.1855 92,474 +0.00(+1.15%)
Feb 23, 2024 0.1950 0.1950 0.1800 0.1834 179,482 -0.01(-5.95%)
Feb 22, 2024 0.1900 0.2019 0.1900 0.1950 181,291 -0.00(-0.31%)
Feb 21, 2024 0.1973 0.2099 0.1952 0.1956 88,224 +0.00(+1.14%)
Feb 20, 2024 0.2080 0.2122 0.1812 0.1934 392,288 -0.02(-7.95%)
Feb 16, 2024 0.2165 0.2165 0.2023 0.2101 207,413 -0.01(-3.00%)
Feb 15, 2024 0.2200 0.2249 0.2050 0.2166 152,154 -0.00(-1.05%)
Feb 14, 2024 0.2294 0.2370 0.2000 0.2189 284,712 +0.00(+2.05%)
Feb 13, 2024 0.1900 0.2180 0.1900 0.2145 492,964 +0.02(+9.94%)
Feb 12, 2024 0.1990 0.2050 0.1820 0.1951 665,734 -0.00(-2.45%)
Feb 09, 2024 0.1758 0.2050 0.1705 0.2000 1,564,875 +0.03(+20.41%)
Feb 08, 2024 0.1700 0.1748 0.1651 0.1661 379,478 -0.01(-4.15%)
Feb 07, 2024 0.1650 0.1800 0.1650 0.1733 1,564,943 +0.01(+4.90%)
Feb 06, 2024 0.1586 0.1708 0.1556 0.1652 508,156 +0.01(+5.49%)
Feb 05, 2024 0.1657 0.1657 0.1550 0.1566 214,283 -0.00(-3.03%)
Feb 02, 2024 0.1750 0.1769 0.1600 0.1615 480,459 -0.01(-4.61%)
Feb 01, 2024 0.1828 0.1840 0.1650 0.1693 523,895 -0.02(-8.19%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1844 174,081 +0.00(+1.10%)
Jan 30, 2024 0.1927 0.1960 0.1811 0.1824 308,686 -0.01(-6.89%)
Jan 29, 2024 0.2020 0.2020 0.1838 0.1959 386,417 -0.00(-0.91%)
Jan 26, 2024 0.1948 0.2050 0.1900 0.1977 253,491 +0.00(+2.59%)
Jan 25, 2024 0.2100 0.2111 0.1901 0.1927 343,263 -0.01(-5.07%)
Jan 24, 2024 0.2001 0.2102 0.1990 0.2030 269,629 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1991 0.2030 617,195 -0.01(-4.52%)
Jan 22, 2024 0.2450 0.2450 0.2011 0.2126 732,747 -0.00(-1.57%)
Jan 19, 2024 0.2300 0.2449 0.2002 0.2160 607,125 -0.01(-2.35%)
Jan 18, 2024 0.2544 0.2634 0.2200 0.2212 1,043,912 -0.03(-11.41%)
Jan 17, 2024 0.2500 0.2552 0.2400 0.2497 214,518 +0.01(+4.48%)
Jan 16, 2024 0.2600 0.2590 0.2375 0.2390 243,031 -0.01(-3.20%)
Jan 12, 2024 0.2600 0.2660 0.2420 0.2469 404,643 -0.01(-2.80%)
Jan 11, 2024 0.2500 0.2696 0.2410 0.2540 613,395 +0.00(+0.43%)
Jan 10, 2024 0.2700 0.2700 0.2501 0.2529 495,379 -0.01(-5.25%)
Jan 09, 2024 0.2680 0.2699 0.2588 0.2669 279,153 +0.00(+0.98%)
Jan 08, 2024 0.2677 0.2698 0.2565 0.2643 307,918 -0.01(-2.11%)
Jan 05, 2024 0.2875 0.2900 0.2648 0.2700 407,739 -0.02(-6.25%)
Jan 04, 2024 0.2936 0.3000 0.2700 0.2880 215,800 -0.01(-2.04%)
Jan 03, 2024 0.2800 0.3000 0.2850 0.2940 191,489 -0.01(-3.80%)
Jan 02, 2024 0.3100 0.3100 0.2900 0.3056 249,372 +0.01(+1.80%)
Dec 29, 2023 0.3100 0.3200 0.2880 0.3002 398,205 -0.02(-5.00%)
Dec 28, 2023 0.3280 0.3280 0.3100 0.3160 304,119 -0.01(-2.47%)
Dec 27, 2023 0.3170 0.3398 0.3000 0.3240 1,365,625 +0.02(+6.23%)
Dec 26, 2023 0.3293 0.3293 0.2850 0.3050 886,884 -0.02(-7.32%)
Dec 22, 2023 0.2680 0.3300 0.2648 0.3291 2,147,829 +0.07(+26.53%)
Dec 21, 2023 0.2620 0.2725 0.2477 0.2601 354,180 -0.00(-1.70%)
Dec 20, 2023 0.2600 0.2750 0.2501 0.2646 462,867 +0.01(+2.52%)
Dec 19, 2023 0.2591 0.2700 0.2530 0.2581 244,646 +0.00(+0.39%)
Dec 18, 2023 0.2800 0.2850 0.2557 0.2571 502,200 -0.02(-7.52%)
Dec 15, 2023 0.2716 0.2899 0.2700 0.2780 153,472 -0.00(-0.71%)
Dec 14, 2023 0.2900 0.3000 0.2700 0.2800 321,737 -0.00(-0.71%)
Dec 13, 2023 0.3000 0.2990 0.2710 0.2820 460,582 -0.01(-3.75%)
Dec 12, 2023 0.3000 0.3051 0.2900 0.2930 627,087 +0.01(+2.70%)
Dec 11, 2023 0.2875 0.2978 0.2810 0.2853 250,309 +0.00(+0.42%)
Dec 08, 2023 0.2700 0.2930 0.2601 0.2841 228,227 +0.01(+3.46%)
Dec 07, 2023 0.2800 0.2800 0.2530 0.2746 670,493 +0.02(+8.58%)
Dec 06, 2023 0.2700 0.2800 0.2444 0.2529 530,725 -0.01(-4.53%)
Dec 05, 2023 0.2698 0.2698 0.2603 0.2649 116,208 -0.00(-1.52%)
Dec 04, 2023 0.2701 0.2775 0.2524 0.2690 332,619 -0.00(-0.77%)
Dec 01, 2023 0.2720 0.2800 0.2650 0.2711 208,717 +0.01(+3.08%)
Nov 30, 2023 0.2792 0.2833 0.2620 0.2630 202,279 -0.01(-4.92%)
Nov 29, 2023 0.2706 0.2920 0.2706 0.2766 186,292 -0.00(-0.86%)
Nov 28, 2023 0.2837 0.3000 0.2616 0.2790 346,584 +0.00(+0.87%)
Nov 27, 2023 0.2640 0.3000 0.2640 0.2766 619,119 +0.02(+6.10%)
Nov 24, 2023 0.2800 0.2820 0.2604 0.2607 476,119 -0.01(-5.17%)
Nov 22, 2023 0.2950 0.2950 0.2505 0.2749 1,549,967 +0.00(+1.74%)
Nov 21, 2023 0.2600 0.2859 0.2511 0.2702 2,810,832 +0.03(+12.26%)
Nov 20, 2023 0.2559 0.2559 0.2373 0.2407 402,197 -0.02(-6.01%)
Nov 17, 2023 0.2700 0.2800 0.2300 0.2561 1,076,761 -0.01(-4.44%)
Nov 16, 2023 0.2880 0.2880 0.2629 0.2680 453,350 -0.02(-5.63%)
Nov 15, 2023 0.3000 0.3191 0.2612 0.2840 1,234,666 -0.00(-0.28%)
Nov 14, 2023 0.2970 0.2970 0.2735 0.2848 186,096 -0.00(-0.77%)
Nov 13, 2023 0.2741 0.2900 0.2711 0.2870 266,234 +0.00(+1.56%)
Nov 10, 2023 0.2712 0.2899 0.2600 0.2826 256,051 -0.00(-0.04%)
Nov 09, 2023 0.2900 0.2900 0.2500 0.2827 770,056 +0.00(+1.33%)
Nov 08, 2023 0.3300 0.3620 0.2701 0.2790 8,288,507 -0.02(-5.33%)
Nov 07, 2023 0.3074 0.3079 0.2700 0.2947 448,450 -0.03(-9.04%)
Nov 06, 2023 0.3236 0.3300 0.3070 0.3240 185,711 -0.01(-1.58%)
Nov 03, 2023 0.3300 0.3300 0.3000 0.3292 489,430 -0.01(-1.73%)
Nov 02, 2023 0.3430 0.3570 0.2900 0.3350 1,099,753 -0.03(-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.