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

Society Pass Inc (NQ: SOPA )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 1.480 1.570 1.480 1.560 109,884 +0.05(+3.31%)
Sep 29, 2022 1.500 1.520 1.470 1.510 68,658 -0.04(-2.58%)
Sep 28, 2022 1.430 1.572 1.440 1.550 75,817 +0.07(+4.73%)
Sep 27, 2022 1.490 1.570 1.480 1.480 49,019 +0.00(+0.00%)
Sep 26, 2022 1.480 1.550 1.480 1.480 110,868 +0.00(+0.00%)
Sep 23, 2022 1.570 1.630 1.460 1.480 227,697 -0.14(-8.64%)
Sep 22, 2022 1.660 1.699 1.610 1.620 79,845 -0.07(-4.14%)
Sep 21, 2022 1.690 1.720 1.670 1.690 47,802 +0.03(+1.81%)
Sep 20, 2022 1.660 1.710 1.650 1.660 64,899 -0.02(-1.19%)
Sep 19, 2022 1.760 1.770 1.650 1.680 227,699 -0.06(-3.45%)
Sep 16, 2022 1.810 1.840 1.740 1.740 265,937 -0.12(-6.45%)
Sep 15, 2022 1.830 1.930 1.810 1.860 166,515 +0.00(+0.00%)
Sep 14, 2022 1.820 1.928 1.760 1.860 305,860 +0.08(+4.49%)
Sep 13, 2022 1.810 1.890 1.750 1.780 160,101 -0.10(-5.32%)
Sep 12, 2022 1.910 1.931 1.850 1.880 79,074 -0.02(-1.05%)
Sep 09, 2022 1.820 1.900 1.810 1.900 93,983 +0.07(+3.83%)
Sep 08, 2022 1.740 1.850 1.740 1.830 140,136 +0.05(+2.81%)
Sep 07, 2022 1.750 1.810 1.750 1.780 145,936 +0.03(+1.71%)
Sep 06, 2022 1.820 1.820 1.750 1.750 126,502 -0.06(-3.31%)
Sep 02, 2022 1.920 1.920 1.770 1.810 142,859 -0.09(-4.74%)
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.