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

Society Pass Inc (NQ: SOPA )

0.9392 -0.0808 (-7.92%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 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 (%)
Jun 30, 2022 30.00 30.00 27.75 29.10 16,020 -0.15(-0.51%)
Jun 29, 2022 31.50 31.72 28.80 29.25 21,415 -2.70(-8.45%)
Jun 28, 2022 33.75 33.75 31.80 31.95 19,136 -1.35(-4.05%)
Jun 27, 2022 33.00 33.98 31.95 33.30 21,623 +0.75(+2.30%)
Jun 24, 2022 34.05 35.10 32.55 32.55 56,548 -2.10(-6.06%)
Jun 23, 2022 32.10 35.25 31.05 34.65 50,005 +2.55(+7.94%)
Jun 22, 2022 30.90 33.98 30.90 32.10 32,483 +0.30(+0.94%)
Jun 21, 2022 32.40 32.70 31.35 31.80 20,990 +0.30(+0.95%)
Jun 17, 2022 30.60 31.65 30.15 31.50 19,778 +1.35(+4.48%)
Jun 16, 2022 31.35 31.95 29.70 30.15 40,092 -3.00(-9.05%)
Jun 15, 2022 31.50 33.30 30.00 33.15 88,126 +1.80(+5.74%)
Jun 14, 2022 29.85 31.93 29.10 31.35 37,189 +1.80(+6.09%)
Jun 13, 2022 30.60 31.20 28.95 29.55 42,861 -1.95(-6.19%)
Jun 10, 2022 32.40 32.85 30.90 31.50 31,183 -1.35(-4.11%)
Jun 09, 2022 35.10 35.54 32.70 32.85 37,925 -2.85(-7.98%)
Jun 08, 2022 35.25 38.25 32.70 35.70 128,183 -0.90(-2.46%)
Jun 07, 2022 33.45 39.60 31.65 36.60 782,924 +2.55(+7.49%)
Jun 06, 2022 34.20 34.65 31.20 34.05 204,741 -0.75(-2.16%)
Jun 03, 2022 36.45 39.15 33.15 34.80 2,332,384 +3.45(+11.00%)
Jun 02, 2022 29.25 32.25 28.05 31.35 26,835 +2.40(+8.29%)
Jun 01, 2022 31.65 31.65 28.50 28.95 18,809 -1.80(-5.85%)
May 31, 2022 31.20 32.02 30.51 30.75 16,916 -0.90(-2.84%)
May 27, 2022 29.70 31.80 29.25 31.65 31,492 +1.80(+6.03%)
May 26, 2022 30.15 31.50 29.40 29.85 24,932 -0.45(-1.49%)
May 25, 2022 31.80 32.10 29.25 30.30 23,391 -1.43(-4.49%)
May 24, 2022 29.70 31.80 27.75 31.73 38,375 -0.52(-1.63%)
May 23, 2022 28.20 33.00 28.06 32.25 73,188 +3.60(+12.57%)
May 20, 2022 28.50 29.25 26.85 28.65 44,516 +1.35(+4.95%)
May 19, 2022 26.10 28.35 26.10 27.30 35,855 +0.45(+1.68%)
May 18, 2022 26.25 27.45 25.80 26.85 28,796 +0.00(+0.00%)
May 17, 2022 26.40 26.93 25.35 26.85 26,754 +1.35(+5.29%)
May 16, 2022 26.40 27.60 24.60 25.50 28,109 -0.60(-2.30%)
May 13, 2022 23.70 26.70 23.40 26.10 64,214 +2.10(+8.75%)
May 12, 2022 23.25 25.65 22.27 24.00 42,504 +0.15(+0.63%)
May 11, 2022 28.20 28.20 23.40 23.85 91,464 -4.65(-16.32%)
May 10, 2022 32.40 33.30 27.30 28.50 208,809 -7.35(-20.50%)
May 09, 2022 39.00 44.70 35.55 35.85 5,617,659 +7.50(+26.46%)
May 06, 2022 29.55 29.55 27.02 28.35 18,334 -0.75(-2.58%)
May 05, 2022 30.30 30.60 28.80 29.10 27,626 -2.25(-7.18%)
May 04, 2022 30.00 31.50 28.65 31.35 44,498 +1.05(+3.47%)
May 03, 2022 31.35 31.95 29.70 30.30 40,288 -1.05(-3.35%)
May 02, 2022 30.45 31.35 29.70 31.35 22,770 +1.20(+3.98%)
Apr 29, 2022 30.00 32.55 29.85 30.15 32,012 -0.60(-1.95%)
Apr 28, 2022 30.90 32.70 29.55 30.75 40,780 +0.90(+3.02%)
Apr 27, 2022 29.70 30.75 29.40 29.85 25,746 -0.30(-1.00%)
Apr 26, 2022 33.15 33.15 29.70 30.15 31,673 -2.10(-6.51%)
Apr 25, 2022 32.55 33.30 31.50 32.25 26,113 -0.75(-2.27%)
Apr 22, 2022 29.70 33.90 29.32 33.00 110,195 +2.55(+8.37%)
Apr 21, 2022 32.85 34.65 29.85 30.45 87,143 -1.95(-6.02%)
Apr 20, 2022 33.45 35.70 32.10 32.40 65,764 -2.40(-6.90%)
Apr 19, 2022 33.75 36.00 32.70 34.80 86,393 +1.05(+3.11%)
Apr 18, 2022 34.20 34.71 32.70 33.75 36,133 -0.45(-1.32%)
Apr 14, 2022 35.70 36.11 33.60 34.20 42,608 -1.95(-5.39%)
Apr 13, 2022 38.40 38.55 36.15 36.15 53,742 -1.50(-3.98%)
Apr 12, 2022 42.60 42.75 37.35 37.65 48,953 -3.00(-7.38%)
Apr 11, 2022 43.05 43.05 40.20 40.65 32,215 -2.25(-5.24%)
Apr 08, 2022 43.95 45.15 41.40 42.90 60,259 -0.45(-1.04%)
Apr 07, 2022 46.35 46.95 42.60 43.35 48,987 -2.70(-5.86%)
Apr 06, 2022 49.05 49.42 45.45 46.05 54,416 -4.80(-9.44%)
Apr 05, 2022 55.50 57.00 49.80 50.85 129,702 -3.75(-6.87%)
Apr 04, 2022 51.15 55.50 48.90 54.60 236,514 +5.55(+11.31%)
Apr 01, 2022 44.85 53.25 44.85 49.05 265,418 +4.50(+10.10%)
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%)
Jan 03, 2022 154.80 183.00 154.50 167.25 284,328 +11.10(+7.11%)
Dec 31, 2021 194.25 194.55 153.90 156.15 203,386 -39.45(-20.17%)
Dec 30, 2021 208.65 220.95 189.15 195.60 333,104 -10.50(-5.09%)
Dec 29, 2021 213.45 246.00 201.30 206.10 619,262 -10.35(-4.78%)
Dec 28, 2021 199.05 249.00 196.50 216.45 1,257,162 +5.85(+2.78%)
Dec 27, 2021 217.50 232.35 187.65 210.60 1,060,841 -28.95(-12.09%)
Dec 23, 2021 255.45 335.10 230.87 239.55 5,630,626 -5.10(-2.08%)
Dec 22, 2021 149.25 279.00 143.40 244.65 7,148,336 +85.20(+53.43%)
Dec 21, 2021 169.05 195.00 145.95 159.45 2,560,231 -9.45(-5.60%)
Dec 20, 2021 67.65 201.60 66.60 168.90 11,177,079 +119.25(+240.18%)
Dec 17, 2021 51.90 55.35 49.05 49.65 45,580 -3.15(-5.97%)
Dec 16, 2021 60.45 64.95 52.05 52.80 40,508 -7.65(-12.66%)
Dec 15, 2021 57.90 61.65 54.75 60.45 31,804 +2.55(+4.40%)
Dec 14, 2021 69.60 72.00 57.00 57.90 61,312 -13.80(-19.25%)
Dec 13, 2021 83.55 83.70 69.45 71.70 64,637 -13.20(-15.55%)
Dec 10, 2021 88.80 90.75 82.50 84.90 20,035 -3.15(-3.58%)
Dec 09, 2021 96.75 100.50 87.00 88.05 49,887 -9.30(-9.55%)
Dec 08, 2021 101.10 102.90 94.05 97.35 38,389 -3.75(-3.71%)
Dec 07, 2021 101.10 108.75 99.30 101.10 32,916 +0.60(+0.60%)
Dec 06, 2021 97.50 107.25 93.75 100.50 33,678 -1.65(-1.62%)
Dec 03, 2021 108.15 109.80 95.25 102.15 25,872 -7.20(-6.58%)
Dec 02, 2021 106.65 131.10 100.50 109.35 116,947 -1.65(-1.49%)
Dec 01, 2021 134.55 134.55 109.65 111.00 41,792 -24.00(-17.78%)
Nov 30, 2021 145.05 152.55 120.45 135.00 58,794 -13.80(-9.27%)
Nov 29, 2021 164.85 171.75 145.50 148.80 48,600 -15.60(-9.49%)
Nov 26, 2021 184.80 186.00 154.65 164.40 75,330 -33.15(-16.78%)
Nov 24, 2021 187.20 244.95 162.00 197.55 650,789 +29.85(+17.80%)
Nov 23, 2021 585.00 585.00 142.50 167.70 278,385 -417.00(-71.32%)
Nov 22, 2021 450.00 614.85 445.05 584.70 8,645 +103.05(+21.40%)
Nov 19, 2021 579.00 582.00 460.95 481.65 12,107 -127.35(-20.91%)
Nov 18, 2021 627.00 618.90 582.15 609.00 10,177 -71.40(-10.49%)
Nov 17, 2021 609.00 680.40 589.05 680.40 11,740 -4.05(-0.59%)
Nov 16, 2021 720.00 737.37 525.00 684.45 39,014 -93.00(-11.96%)
Nov 15, 2021 654.00 779.10 615.00 777.45 19,556 +124.20(+19.01%)
Nov 12, 2021 714.30 750.00 601.50 653.25 22,716 -125.40(-16.10%)
Nov 11, 2021 735.30 807.15 666.90 778.65 42,737 -128.85(-14.20%)
Nov 10, 2021 596.70 907.50 396,843 +183.00(+25.26%)
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.