Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Inc (NQ: SOPA )

0.9551 +0.0051 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9740 1.000 0.9451 0.9551 46,038 +0.01(+0.54%)
Nov 26, 2024 1.000 1.000 0.9500 0.9500 19,267 -0.04(-4.03%)
Nov 25, 2024 0.9600 1.030 0.9565 0.9899 84,222 +0.04(+4.20%)
Nov 22, 2024 0.9600 0.9699 0.9400 0.9500 15,606 +0.01(+0.54%)
Nov 21, 2024 0.9300 0.9550 0.9300 0.9449 21,155 +0.01(+1.17%)
Nov 20, 2024 0.9350 0.9700 0.9217 0.9340 23,582 -0.01(-1.23%)
Nov 19, 2024 0.9300 0.9490 0.9010 0.9456 12,970 +0.04(+4.43%)
Nov 18, 2024 0.9600 0.9575 0.9055 0.9055 35,215 -0.05(-5.43%)
Nov 15, 2024 0.9368 0.9705 0.9103 0.9575 23,830 +0.01(+0.79%)
Nov 14, 2024 0.9200 0.9581 0.9101 0.9500 20,184 +0.02(+2.15%)
Nov 13, 2024 0.9300 0.9700 0.9250 0.9300 8,361 +0.00(+0.01%)
Nov 12, 2024 0.9301 0.9505 0.9203 0.9299 12,058 -0.00(-0.02%)
Nov 11, 2024 0.9300 0.9499 0.9101 0.9301 14,129 -0.01(-1.05%)
Nov 08, 2024 0.9000 0.9572 0.9000 0.9400 21,507 -0.03(-3.00%)
Nov 07, 2024 0.9300 0.9710 0.9102 0.9691 28,816 +0.04(+4.16%)
Nov 06, 2024 0.9282 0.9579 0.9000 0.9304 20,052 +0.01(+1.36%)
Nov 05, 2024 0.9392 0.9481 0.9001 0.9179 8,212 +0.01(+0.80%)
Nov 04, 2024 0.9300 0.9408 0.9106 0.9106 16,519 -0.02(-2.09%)
Nov 01, 2024 0.9500 0.9800 0.9200 0.9300 19,166 -0.02(-2.11%)
Oct 31, 2024 1.000 1.000 0.9450 0.9500 34,162 -0.03(-3.06%)
Oct 30, 2024 1.020 1.020 0.9800 0.9800 6,417 -0.01(-1.01%)
Oct 29, 2024 0.9900 1.020 0.9800 0.9900 39,037 +0.01(+1.02%)
Oct 28, 2024 0.9400 0.9900 0.9399 0.9800 27,367 +0.03(+2.80%)
Oct 25, 2024 0.9900 0.9900 0.9302 0.9533 83,975 -0.04(-3.71%)
Oct 24, 2024 1.050 1.070 0.9857 0.9900 94,549 -0.07(-6.60%)
Oct 23, 2024 1.120 1.131 1.020 1.060 28,723 -0.06(-5.44%)
Oct 22, 2024 1.100 1.196 1.070 1.121 153,662 +0.03(+2.31%)
Oct 21, 2024 1.000 1.120 1.000 1.096 128,047 +0.08(+7.42%)
Oct 18, 2024 1.000 1.020 0.9500 1.020 86,386 +0.07(+7.37%)
Oct 17, 2024 1.070 1.190 0.9106 0.9500 186,717 -0.12(-11.21%)
Oct 16, 2024 0.9500 1.130 0.9550 1.070 333,584 +0.09(+9.18%)
Oct 15, 2024 0.9312 0.9800 0.9301 0.9800 42,270 +0.02(+2.08%)
Oct 14, 2024 0.9600 1.010 0.9300 0.9600 60,259 +0.02(+1.86%)
Oct 11, 2024 0.9300 0.9696 0.9200 0.9425 18,723 +0.01(+1.32%)
Oct 10, 2024 0.9700 0.9795 0.9200 0.9302 17,670 -0.02(-2.09%)
Oct 09, 2024 0.9000 0.9982 0.9000 0.9501 36,644 +0.05(+5.55%)
Oct 08, 2024 0.9500 0.9598 0.9000 0.9001 26,657 -0.02(-2.16%)
Oct 07, 2024 0.9000 0.9660 0.9000 0.9200 11,720 -0.01(-1.26%)
Oct 04, 2024 0.9682 0.9682 0.9120 0.9317 23,664 -0.04(-3.93%)
Oct 03, 2024 0.9846 0.9846 0.9250 0.9698 9,932 +0.05(+4.92%)
Oct 02, 2024 0.9000 0.9400 0.8866 0.9243 20,034 +0.02(+1.83%)
Oct 01, 2024 0.9300 0.9300 0.8700 0.9077 49,381 -0.01(-1.34%)
Sep 30, 2024 0.9500 0.9899 0.9064 0.9200 117,081 -0.04(-4.39%)
Sep 27, 2024 1.000 1.069 0.9106 0.9622 152,472 -0.06(-5.67%)
Sep 26, 2024 1.180 1.180 1.000 1.020 154,310 -0.16(-13.19%)
Sep 25, 2024 1.260 1.290 1.100 1.175 167,440 -0.08(-6.75%)
Sep 24, 2024 1.260 1.300 1.100 1.260 221,726 +0.00(+0.00%)
Sep 23, 2024 1.250 1.280 1.172 1.260 298,670 +0.19(+17.76%)
Sep 20, 2024 1.040 1.210 1.019 1.070 457,688 +0.04(+3.88%)
Sep 19, 2024 0.8400 1.080 0.8300 1.030 296,627 +0.19(+22.49%)
Sep 18, 2024 0.8326 0.8880 0.8326 0.8409 16,514 -0.03(-3.01%)
Sep 17, 2024 0.8000 0.8690 0.8000 0.8670 35,961 +0.07(+8.33%)
Sep 16, 2024 0.8000 0.8159 0.7765 0.8003 28,201 +0.03(+3.61%)
Sep 13, 2024 0.7506 0.7880 0.7501 0.7724 32,458 -0.00(-0.09%)
Sep 12, 2024 0.8000 0.8160 0.7731 0.7731 23,418 -0.02(-2.78%)
Sep 11, 2024 0.7710 0.8132 0.7270 0.7952 65,617 +0.02(+3.23%)
Sep 10, 2024 0.8300 0.8480 0.7600 0.7703 114,100 -0.06(-7.23%)
Sep 09, 2024 0.8800 0.8997 0.8118 0.8303 105,796 -0.05(-5.65%)
Sep 06, 2024 0.9322 0.9500 0.8405 0.8800 157,022 -0.07(-7.37%)
Sep 05, 2024 0.9400 0.9698 0.9300 0.9500 72,859 +0.03(+3.25%)
Sep 04, 2024 1.010 1.020 0.9201 0.9201 143,962 -0.11(-10.67%)
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.