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

Society Pass Inc (NQ: SOPA )

0.8409 -0.0261 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 44.40 45.67 43.65 44.55 39,076 +0.15(+0.34%)
Mar 30, 2022 46.80 49.30 44.40 44.40 43,164 -2.55(-5.43%)
Mar 29, 2022 48.60 50.25 45.75 46.95 60,403 -2.40(-4.86%)
Mar 28, 2022 51.75 52.50 43.65 49.35 95,478 -2.40(-4.64%)
Mar 25, 2022 53.25 57.75 50.40 51.75 156,923 -2.10(-3.90%)
Mar 24, 2022 51.75 54.28 50.55 53.85 131,398 +0.45(+0.84%)
Mar 23, 2022 48.75 54.45 47.55 53.40 314,137 +0.75(+1.42%)
Mar 22, 2022 40.05 68.25 39.75 52.65 2,071,207 +12.60(+31.46%)
Mar 21, 2022 41.85 44.55 39.00 40.05 64,264 -2.55(-5.99%)
Mar 18, 2022 37.80 46.20 37.23 42.60 193,504 +3.30(+8.40%)
Mar 17, 2022 33.30 39.60 33.30 39.30 73,700 +5.40(+15.93%)
Mar 16, 2022 34.50 35.55 31.20 33.90 73,909 +1.35(+4.15%)
Mar 15, 2022 31.05 33.15 30.90 32.55 49,139 +1.80(+5.85%)
Mar 14, 2022 32.55 33.15 30.45 30.75 50,009 -2.40(-7.24%)
Mar 11, 2022 35.40 36.89 33.00 33.15 55,227 -3.30(-9.05%)
Mar 10, 2022 38.25 39.45 34.35 36.45 140,223 -5.55(-13.21%)
Mar 09, 2022 35.25 49.20 33.00 42.00 462,466 +9.15(+27.85%)
Mar 08, 2022 31.50 35.17 30.68 32.85 74,990 +0.15(+0.46%)
Mar 07, 2022 33.00 33.75 31.65 32.70 42,618 -0.60(-1.80%)
Mar 04, 2022 35.10 35.10 32.10 33.30 34,455 -1.05(-3.06%)
Mar 03, 2022 38.10 38.10 33.75 34.35 31,105 -2.55(-6.91%)
Mar 02, 2022 35.70 39.00 34.65 36.90 50,310 +1.20(+3.36%)
Mar 01, 2022 38.40 39.31 35.40 35.70 49,470 -3.45(-8.81%)
Feb 28, 2022 38.55 41.19 37.65 39.15 67,161 +1.50(+3.98%)
Feb 25, 2022 40.20 38.70 37.05 37.65 62,488 -2.40(-5.99%)
Feb 24, 2022 33.45 40.35 32.70 40.05 109,729 +2.40(+6.37%)
Feb 23, 2022 42.90 42.90 37.35 37.65 54,312 -3.75(-9.06%)
Feb 22, 2022 42.30 44.85 40.80 41.40 78,655 -4.35(-9.51%)
Feb 18, 2022 45.75 0 -3.45(-7.01%)
Feb 17, 2022 52.50 53.44 48.45 49.20 110,400 -4.65(-8.64%)
Feb 16, 2022 54.00 55.65 52.50 53.85 92,746 -1.50(-2.71%)
Feb 15, 2022 56.10 56.59 52.50 55.35 101,624 +1.05(+1.93%)
Feb 14, 2022 52.65 58.50 50.85 54.30 177,798 +1.35(+2.55%)
Feb 11, 2022 55.65 58.35 51.45 52.95 195,488 -4.80(-8.31%)
Feb 10, 2022 56.10 64.80 55.50 57.75 1,051,851 +4.20(+7.84%)
Feb 09, 2022 50.85 57.60 49.95 53.55 1,054,343 -16.65(-23.72%)
Feb 08, 2022 63.00 89.25 60.30 70.20 4,684,337 +21.00(+42.68%)
Feb 07, 2022 61.50 61.50 48.15 49.20 143,630 -9.45(-16.11%)
Feb 04, 2022 59.85 62.40 57.00 58.65 46,099 -1.05(-1.76%)
Feb 03, 2022 57.30 61.20 52.50 59.70 91,893 -1.50(-2.45%)
Feb 02, 2022 70.65 73.13 60.00 61.20 45,872 -12.75(-17.24%)
Feb 01, 2022 74.40 80.85 72.30 73.95 37,663 +8.85(+13.59%)
Jan 28, 2022 66.60 70.69 64.05 65.10 16,354 -1.80(-2.69%)
Jan 27, 2022 76.80 77.32 66.31 66.90 18,834 -9.75(-12.72%)
Jan 26, 2022 81.45 86.73 72.00 76.65 47,318 -4.35(-5.37%)
Jan 25, 2022 76.50 86.85 75.00 81.00 55,931 +1.80(+2.27%)
Jan 24, 2022 75.15 81.75 64.58 79.20 40,263 -1.50(-1.86%)
Jan 21, 2022 87.75 91.20 78.15 80.70 132,713 -11.40(-12.38%)
Jan 20, 2022 80.55 100.35 80.10 92.10 241,377 +10.20(+12.45%)
Jan 19, 2022 86.25 87.60 79.82 81.90 26,490 -1.95(-2.33%)
Jan 18, 2022 91.65 92.70 82.63 83.85 57,305 -10.65(-11.27%)
Jan 14, 2022 94.50 0 -9.75(-9.35%)
Jan 13, 2022 113.70 115.65 102.75 104.25 130,363 -11.70(-10.09%)
Jan 12, 2022 124.65 128.40 113.40 115.95 80,344 -4.80(-3.98%)
Jan 11, 2022 122.55 130.65 118.80 120.75 69,079 -0.60(-0.49%)
Jan 10, 2022 126.30 132.90 117.19 121.35 40,528 -9.45(-7.22%)
Jan 07, 2022 132.60 145.20 128.40 130.80 43,956 -7.95(-5.73%)
Jan 06, 2022 133.05 142.50 120.15 138.75 69,019 +5.10(+3.82%)
Jan 05, 2022 144.90 150.00 121.65 133.65 108,300 -11.25(-7.76%)
Jan 04, 2022 163.50 165.60 141.00 144.90 94,208 -22.35(-13.36%)
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.