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

Society Pass Inc (NQ: SOPA )

1.960 -0.160 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2022 1.590 1.640 1.500 1.500 78,334 -0.09(-5.66%)
Oct 28, 2022 1.610 1.610 1.550 1.590 46,978 -0.03(-1.85%)
Oct 27, 2022 1.590 1.660 1.575 1.620 136,848 +0.03(+1.89%)
Oct 26, 2022 1.480 1.630 1.480 1.590 139,178 +0.06(+3.92%)
Oct 25, 2022 1.580 1.630 1.500 1.530 144,186 -0.05(-3.16%)
Oct 24, 2022 1.430 1.750 1.330 1.580 1,218,317 +0.16(+11.27%)
Oct 21, 2022 1.450 1.450 1.370 1.420 70,652 -0.01(-0.70%)
Oct 20, 2022 1.410 1.470 1.380 1.430 75,634 +0.02(+1.42%)
Oct 19, 2022 1.520 1.550 1.410 1.410 104,539 -0.09(-6.00%)
Oct 18, 2022 1.500 1.540 1.454 1.500 101,303 +0.05(+3.45%)
Oct 17, 2022 1.430 1.550 1.430 1.450 131,558 -0.03(-2.03%)
Oct 14, 2022 1.510 1.540 1.460 1.480 46,375 -0.05(-3.27%)
Oct 13, 2022 1.450 1.540 1.450 1.530 57,374 +0.03(+2.00%)
Oct 12, 2022 1.570 1.580 1.450 1.500 161,442 -0.03(-1.96%)
Oct 11, 2022 1.520 1.600 1.514 1.530 58,040 -0.05(-3.16%)
Oct 10, 2022 1.630 1.630 1.510 1.580 79,194 -0.05(-3.07%)
Oct 07, 2022 1.650 1.650 1.600 1.630 33,333 -0.04(-2.40%)
Oct 06, 2022 1.650 1.720 1.620 1.670 84,930 +0.00(+0.00%)
Oct 05, 2022 1.690 1.690 1.580 1.670 106,854 +0.01(+0.60%)
Oct 04, 2022 1.540 1.700 1.540 1.660 145,113 +0.14(+9.21%)
Oct 03, 2022 1.600 1.630 1.520 1.520 51,541 -0.04(-2.56%)
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%)
Sep 01, 2022 1.860 1.910 1.820 1.900 184,643 +0.01(+0.53%)
Aug 31, 2022 1.920 1.960 1.862 1.890 105,408 +0.02(+1.07%)
Aug 30, 2022 1.920 1.925 1.820 1.870 225,701 -0.04(-2.09%)
Aug 29, 2022 2.010 2.010 1.860 1.910 235,549 -0.06(-3.05%)
Aug 26, 2022 1.980 2.070 1.900 1.970 575,339 -0.03(-1.50%)
Aug 25, 2022 1.980 2.079 1.930 2.000 399,744 +0.04(+2.04%)
Aug 24, 2022 1.970 1.980 1.920 1.960 157,261 +0.01(+0.51%)
Aug 23, 2022 1.910 2.010 1.910 1.950 229,500 +0.03(+1.56%)
Aug 22, 2022 1.950 1.980 1.895 1.920 403,818 -0.03(-1.54%)
Aug 19, 2022 2.040 2.040 1.950 1.950 391,700 -0.09(-4.41%)
Aug 18, 2022 2.140 2.140 2.040 2.040 421,495 -0.09(-4.23%)
Aug 17, 2022 2.170 2.180 2.070 2.130 398,920 -0.04(-1.84%)
Aug 16, 2022 2.130 2.200 2.114 2.170 443,390 +0.01(+0.46%)
Aug 15, 2022 2.160 2.220 2.140 2.160 615,169 -0.02(-0.92%)
Aug 12, 2022 2.410 2.464 2.130 2.180 1,456,415 -0.35(-13.83%)
Aug 11, 2022 2.210 2.680 2.210 2.530 7,854,108 +0.24(+10.48%)
Aug 10, 2022 2.040 2.390 1.980 2.290 2,403,676 +0.32(+16.24%)
Aug 09, 2022 2.120 2.131 1.970 1.970 1,717,274 -0.19(-8.80%)
Aug 08, 2022 2.300 2.350 2.110 2.160 2,078,797 -0.16(-6.90%)
Aug 05, 2022 2.230 2.430 2.130 2.320 4,915,118 -0.04(-1.69%)
Aug 04, 2022 2.660 3.140 2.310 2.360 78,877,224 +0.49(+26.20%)
Aug 03, 2022 1.840 1.890 1.800 1.870 232,826 +0.06(+3.39%)
Aug 02, 2022 1.750 1.840 1.750 1.809 236,004 +0.03(+1.61%)
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.