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

Society Pass Inc (NQ: SOPA )

2.210 +0.250 (+12.76%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 (%)
Mar 31, 2022 2.960 3.045 2.910 2.970 586,151 +0.01(+0.34%)
Mar 30, 2022 3.120 3.287 2.960 2.960 647,461 -0.17(-5.43%)
Mar 29, 2022 3.240 3.350 3.050 3.130 906,051 -0.16(-4.86%)
Mar 28, 2022 3.450 3.500 2.910 3.290 1,432,183 -0.16(-4.64%)
Mar 25, 2022 3.550 3.850 3.360 3.450 2,353,857 -0.14(-3.90%)
Mar 24, 2022 3.450 3.619 3.370 3.590 1,970,975 +0.03(+0.84%)
Mar 23, 2022 3.250 3.630 3.170 3.560 4,712,062 +0.05(+1.42%)
Mar 22, 2022 2.670 4.550 2.650 3.510 31,068,112 +0.84(+31.46%)
Mar 21, 2022 2.790 2.970 2.600 2.670 963,962 -0.17(-5.99%)
Mar 18, 2022 2.520 3.080 2.482 2.840 2,902,572 +0.22(+8.40%)
Mar 17, 2022 2.220 2.640 2.220 2.620 1,105,511 +0.36(+15.93%)
Mar 16, 2022 2.300 2.370 2.080 2.260 1,108,636 +0.09(+4.15%)
Mar 15, 2022 2.070 2.210 2.060 2.170 737,099 +0.12(+5.85%)
Mar 14, 2022 2.170 2.210 2.030 2.050 750,145 -0.16(-7.24%)
Mar 11, 2022 2.360 2.459 2.200 2.210 828,417 -0.22(-9.05%)
Mar 10, 2022 2.550 2.630 2.290 2.430 2,103,346 -0.37(-13.21%)
Mar 09, 2022 2.350 3.280 2.200 2.800 6,937,001 +0.61(+27.85%)
Mar 08, 2022 2.100 2.345 2.045 2.190 1,124,853 +0.01(+0.46%)
Mar 07, 2022 2.200 2.250 2.110 2.180 639,273 -0.04(-1.80%)
Mar 04, 2022 2.340 2.340 2.140 2.220 516,839 -0.07(-3.06%)
Mar 03, 2022 2.540 2.540 2.250 2.290 466,580 -0.17(-6.91%)
Mar 02, 2022 2.380 2.600 2.310 2.460 754,659 +0.08(+3.36%)
Mar 01, 2022 2.560 2.621 2.360 2.380 742,057 -0.23(-8.81%)
Feb 28, 2022 2.570 2.746 2.510 2.610 1,007,424 +0.10(+3.98%)
Feb 25, 2022 2.680 2.580 2.470 2.510 937,320 -0.16(-5.99%)
Feb 24, 2022 2.230 2.690 2.180 2.670 1,645,946 +0.16(+6.37%)
Feb 23, 2022 2.860 2.860 2.490 2.510 814,684 -0.25(-9.06%)
Feb 22, 2022 2.820 2.990 2.720 2.760 1,179,833 -0.29(-9.51%)
Feb 18, 2022 3.050 0 -0.23(-7.01%)
Feb 17, 2022 3.500 3.562 3.230 3.280 1,656,008 -0.31(-8.64%)
Feb 16, 2022 3.600 3.710 3.500 3.590 1,391,198 -0.10(-2.71%)
Feb 15, 2022 3.740 3.773 3.500 3.690 1,524,372 +0.07(+1.93%)
Feb 14, 2022 3.510 3.900 3.390 3.620 2,666,977 +0.09(+2.55%)
Feb 11, 2022 3.710 3.890 3.430 3.530 2,932,333 -0.32(-8.31%)
Feb 10, 2022 3.740 4.320 3.700 3.850 15,777,779 +0.28(+7.84%)
Feb 09, 2022 3.390 3.840 3.330 3.570 15,815,159 -1.11(-23.72%)
Feb 08, 2022 4.200 5.950 4.020 4.680 70,265,064 +1.40(+42.68%)
Feb 07, 2022 4.100 4.100 3.210 3.280 2,154,461 -0.63(-16.11%)
Feb 04, 2022 3.990 4.160 3.800 3.910 691,486 -0.07(-1.76%)
Feb 03, 2022 3.820 4.080 3.500 3.980 1,378,408 -0.10(-2.45%)
Feb 02, 2022 4.710 4.875 4.000 4.080 688,090 -0.85(-17.24%)
Feb 01, 2022 4.960 5.390 4.820 4.930 564,946 +0.59(+13.59%)
Jan 28, 2022 4.440 4.713 4.270 4.340 245,320 -0.12(-2.69%)
Jan 27, 2022 5.120 5.155 4.421 4.460 282,520 -0.65(-12.72%)
Jan 26, 2022 5.430 5.782 4.800 5.110 709,780 -0.29(-5.37%)
Jan 25, 2022 5.100 5.790 5.000 5.400 838,976 +0.12(+2.27%)
Jan 24, 2022 5.010 5.450 4.305 5.280 603,959 -0.10(-1.86%)
Jan 21, 2022 5.850 6.080 5.210 5.380 1,990,697 -0.76(-12.38%)
Jan 20, 2022 5.370 6.690 5.340 6.140 3,620,663 +0.68(+12.45%)
Jan 19, 2022 5.750 5.840 5.321 5.460 397,352 -0.13(-2.33%)
Jan 18, 2022 6.110 6.180 5.509 5.590 859,586 -0.71(-11.27%)
Jan 14, 2022 6.300 0 -0.65(-9.35%)
Jan 13, 2022 7.580 7.710 6.850 6.950 1,955,449 -0.78(-10.09%)
Jan 12, 2022 8.310 8.560 7.560 7.730 1,205,163 -0.32(-3.98%)
Jan 11, 2022 8.170 8.710 7.920 8.050 1,036,197 -0.04(-0.49%)
Jan 10, 2022 8.420 8.860 7.812 8.090 607,922 -0.63(-7.22%)
Jan 07, 2022 8.840 9.680 8.560 8.720 659,348 -0.53(-5.73%)
Jan 06, 2022 8.870 9.500 8.010 9.250 1,035,291 +0.34(+3.82%)
Jan 05, 2022 9.660 10.00 8.110 8.910 1,624,505 -0.75(-7.76%)
Jan 04, 2022 10.90 11.04 9.400 9.660 1,413,129 -1.49(-13.36%)
Jan 03, 2022 10.32 12.20 10.30 11.15 4,264,923 +0.74(+7.11%)
Dec 31, 2021 12.95 12.97 10.26 10.41 3,050,800 -2.63(-20.17%)
Dec 30, 2021 13.91 14.73 12.61 13.04 4,996,571 -0.70(-5.09%)
Dec 29, 2021 14.23 16.40 13.42 13.74 9,288,930 -0.69(-4.78%)
Dec 28, 2021 13.27 16.60 13.10 14.43 18,857,434 +0.39(+2.78%)
Dec 27, 2021 14.50 15.49 12.51 14.04 15,912,620 -1.93(-12.09%)
Dec 23, 2021 17.03 22.34 15.39 15.97 84,459,400 -0.34(-2.08%)
Dec 22, 2021 9.950 18.60 9.560 16.31 107,225,040 +5.68(+53.43%)
Dec 21, 2021 11.27 13.00 9.730 10.63 38,403,472 -0.63(-5.60%)
Dec 20, 2021 4.510 13.44 4.440 11.26 167,656,192 +7.95(+240.18%)
Dec 17, 2021 3.460 3.690 3.270 3.310 683,706 -0.21(-5.97%)
Dec 16, 2021 4.030 4.330 3.470 3.520 607,620 -0.51(-12.66%)
Dec 15, 2021 3.860 4.110 3.650 4.030 477,068 +0.17(+4.40%)
Dec 14, 2021 4.640 4.800 3.800 3.860 919,693 -0.92(-19.25%)
Dec 13, 2021 5.570 5.580 4.630 4.780 969,556 -0.88(-15.55%)
Dec 10, 2021 5.920 6.050 5.500 5.660 300,527 -0.21(-3.58%)
Dec 09, 2021 6.450 6.700 5.800 5.870 748,309 -0.62(-9.55%)
Dec 08, 2021 6.740 6.860 6.270 6.490 575,835 -0.25(-3.71%)
Dec 07, 2021 6.740 7.250 6.620 6.740 493,744 +0.04(+0.60%)
Dec 06, 2021 6.500 7.150 6.250 6.700 505,170 -0.11(-1.62%)
Dec 03, 2021 7.210 7.320 6.350 6.810 388,087 -0.48(-6.58%)
Dec 02, 2021 7.110 8.740 6.700 7.290 1,754,214 -0.11(-1.49%)
Dec 01, 2021 8.970 8.970 7.310 7.400 626,883 -1.60(-17.78%)
Nov 30, 2021 9.670 10.17 8.030 9.000 881,914 -0.92(-9.27%)
Nov 29, 2021 10.99 11.45 9.700 9.920 729,002 -1.04(-9.49%)
Nov 26, 2021 12.32 12.40 10.31 10.96 1,129,959 -2.21(-16.78%)
Nov 24, 2021 12.48 16.33 10.80 13.17 9,761,845 +1.99(+17.80%)
Nov 23, 2021 39.00 39.00 9.500 11.18 4,175,781 -27.80(-71.32%)
Nov 22, 2021 30.00 40.99 29.67 38.98 129,681 +6.87(+21.40%)
Nov 19, 2021 38.60 38.80 30.73 32.11 181,615 -8.49(-20.91%)
Nov 18, 2021 41.80 41.26 38.81 40.60 152,662 -4.76(-10.49%)
Nov 17, 2021 40.60 45.36 39.27 45.36 176,103 -0.27(-0.59%)
Nov 16, 2021 48.00 49.16 35.00 45.63 585,214 -6.20(-11.96%)
Nov 15, 2021 43.60 51.94 41.00 51.83 293,350 +8.28(+19.01%)
Nov 12, 2021 47.62 50.00 40.10 43.55 340,752 -8.36(-16.10%)
Nov 11, 2021 49.02 53.81 44.46 51.91 641,057 -8.59(-14.20%)
Nov 10, 2021 39.78 60.50 5,952,654 +12.20(+25.26%)
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.