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

Society Pass Incorporated - Common Stock (NQ:SOPA)

1.229 +0.069 (+5.95%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 2025 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 (%)
May 21, 2025 1.160 1.300 1.070 1.160 300,198 +0.00(+0.00%)
May 20, 2025 1.200 1.220 1.100 1.160 73,410 -0.02(-1.69%)
May 19, 2025 1.190 1.230 1.120 1.180 53,866 +0.02(+1.72%)
May 16, 2025 1.100 1.190 1.080 1.160 185,030 +0.01(+0.87%)
May 15, 2025 1.210 1.230 1.110 1.150 70,311 -0.04(-3.36%)
May 14, 2025 1.190 1.230 1.180 1.190 100,965 -0.04(-3.25%)
May 13, 2025 1.250 1.280 1.180 1.230 155,964 +0.00(+0.00%)
May 12, 2025 1.280 1.308 1.220 1.230 175,229 -0.03(-2.38%)
May 09, 2025 1.280 1.318 1.235 1.260 106,569 -0.01(-0.79%)
May 08, 2025 1.150 1.330 1.120 1.270 299,320 +0.12(+10.43%)
May 07, 2025 1.210 1.220 1.110 1.150 136,317 -0.03(-2.54%)
May 06, 2025 1.120 1.203 1.080 1.180 190,489 +0.03(+2.61%)
May 05, 2025 1.200 1.230 1.010 1.150 662,686 -0.08(-6.50%)
May 02, 2025 1.310 1.690 1.230 1.230 15,365,702 +0.05(+4.24%)
May 01, 2025 0.9200 1.180 0.8401 1.180 6,438,327 +0.35(+42.86%)
Apr 30, 2025 0.8146 0.8780 0.7997 0.8260 71,035 -0.04(-4.40%)
Apr 29, 2025 0.8500 0.8980 0.8300 0.8640 27,344 -0.01(-0.69%)
Apr 28, 2025 0.9300 0.9250 0.8100 0.8700 57,942 -0.05(-5.94%)
Apr 25, 2025 0.8920 0.9410 0.8901 0.9249 76,222 +0.03(+3.90%)
Apr 24, 2025 0.8400 0.9041 0.8400 0.8902 40,558 +0.05(+5.99%)
Apr 23, 2025 0.8200 0.8901 0.7906 0.8399 60,792 +0.03(+3.82%)
Apr 22, 2025 0.7900 0.8200 0.7450 0.8090 57,555 +0.04(+5.54%)
Apr 21, 2025 0.8000 0.8300 0.7330 0.7665 97,220 -0.02(-2.84%)
Apr 17, 2025 0.6700 0.8336 0.6620 0.7889 247,182 +0.12(+18.61%)
Apr 16, 2025 0.6800 0.6847 0.6564 0.6651 123,997 -0.03(-4.38%)
Apr 15, 2025 0.7149 0.7150 0.6840 0.6956 103,221 -0.01(-2.04%)
Apr 14, 2025 0.7389 0.7400 0.6833 0.7101 180,987 -0.04(-4.98%)
Apr 11, 2025 0.6928 0.7473 0.6650 0.7473 73,082 +0.04(+6.17%)
Apr 10, 2025 0.7500 0.7500 0.6448 0.7039 147,056 -0.04(-5.88%)
Apr 09, 2025 0.7380 0.7479 0.6800 0.7479 130,110 +0.01(+1.09%)
Apr 08, 2025 0.7610 0.7897 0.7380 0.7398 79,360 -0.01(-1.10%)
Apr 07, 2025 0.7512 0.7626 0.6742 0.7480 88,955 +0.00(+0.29%)
Apr 04, 2025 0.7934 0.8116 0.7400 0.7458 109,637 -0.07(-8.82%)
Apr 03, 2025 0.7900 0.8179 0.7500 0.8179 137,262 -0.00(-0.13%)
Apr 02, 2025 0.8400 0.9000 0.8010 0.8190 132,371 -0.04(-4.77%)
Apr 01, 2025 0.9079 0.9350 0.8300 0.8600 107,702 -0.05(-5.18%)
Mar 31, 2025 0.9200 0.9550 0.8825 0.9070 39,738 -0.04(-4.53%)
Mar 28, 2025 1.010 1.021 0.9000 0.9500 87,090 -0.06(-5.94%)
Mar 27, 2025 1.020 1.040 1.000 1.010 45,716 -0.01(-0.98%)
Mar 26, 2025 1.110 1.110 1.010 1.020 156,607 -0.12(-10.53%)
Mar 25, 2025 1.140 1.150 1.090 1.140 48,975 +0.01(+0.88%)
Mar 24, 2025 1.120 1.180 1.110 1.130 49,383 -0.03(-2.59%)
Mar 21, 2025 1.170 1.175 1.130 1.160 46,434 -0.01(-0.85%)
Mar 20, 2025 1.170 1.189 1.100 1.170 57,356 +0.00(+0.00%)
Mar 19, 2025 1.160 1.190 1.150 1.170 29,949 -0.03(-2.50%)
Mar 18, 2025 1.300 1.300 1.180 1.200 64,518 -0.04(-3.23%)
Mar 17, 2025 1.200 1.240 1.150 1.240 54,083 +0.07(+5.98%)
Mar 14, 2025 1.080 1.180 1.050 1.170 53,057 +0.05(+4.46%)
Mar 13, 2025 1.210 1.260 1.080 1.120 108,260 -0.07(-5.88%)
Mar 12, 2025 1.190 1.240 1.170 1.190 88,882 -0.04(-3.25%)
Mar 11, 2025 1.170 1.280 1.153 1.230 130,048 +0.05(+4.24%)
Mar 10, 2025 1.150 1.210 1.116 1.180 114,880 +0.04(+3.51%)
Mar 07, 2025 1.170 1.220 1.000 1.140 140,063 -0.05(-4.20%)
Mar 06, 2025 1.200 1.305 1.170 1.190 126,057 -0.05(-4.03%)
Mar 05, 2025 1.250 1.390 1.220 1.240 258,039 -0.02(-1.59%)
Mar 04, 2025 1.220 1.360 1.120 1.260 214,835 -0.01(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.