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

Society Pass Inc (NQ: SOPA )

1.730 -0.080 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 29, 2022 2.000 2.170 1.990 2.010 480,193 -0.04(-1.95%)
Apr 28, 2022 2.060 2.180 1.970 2.050 611,712 +0.06(+3.02%)
Apr 27, 2022 1.980 2.050 1.960 1.990 386,200 -0.02(-1.00%)
Apr 26, 2022 2.210 2.210 1.980 2.010 475,096 -0.14(-6.51%)
Apr 25, 2022 2.170 2.220 2.100 2.150 391,699 -0.05(-2.27%)
Apr 22, 2022 1.980 2.260 1.955 2.200 1,652,938 +0.17(+8.37%)
Apr 21, 2022 2.190 2.310 1.990 2.030 1,307,146 -0.13(-6.02%)
Apr 20, 2022 2.230 2.380 2.140 2.160 986,465 -0.16(-6.90%)
Apr 19, 2022 2.250 2.400 2.180 2.320 1,295,903 +0.07(+3.11%)
Apr 18, 2022 2.280 2.314 2.180 2.250 541,998 -0.03(-1.32%)
Apr 14, 2022 2.380 2.408 2.240 2.280 639,128 -0.13(-5.39%)
Apr 13, 2022 2.560 2.570 2.410 2.410 806,133 -0.10(-3.98%)
Apr 12, 2022 2.840 2.850 2.490 2.510 734,304 -0.20(-7.38%)
Apr 11, 2022 2.870 2.870 2.680 2.710 483,226 -0.15(-5.24%)
Apr 08, 2022 2.930 3.010 2.760 2.860 903,885 -0.03(-1.04%)
Apr 07, 2022 3.090 3.130 2.840 2.890 734,807 -0.18(-5.86%)
Apr 06, 2022 3.270 3.294 3.030 3.070 816,250 -0.32(-9.44%)
Apr 05, 2022 3.700 3.800 3.320 3.390 1,945,541 -0.25(-6.87%)
Apr 04, 2022 3.410 3.700 3.260 3.640 3,547,720 +0.37(+11.31%)
Apr 01, 2022 2.990 3.550 2.990 3.270 3,981,276 +0.30(+10.10%)
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%)
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.