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

Society Pass Inc (NQ: SOPA )

0.9077 -0.0123 (-1.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 1.010 1.060 1.010 1.030 115,508 +0.02(+1.98%)
Aug 30, 2024 1.050 1.050 0.9905 1.010 75,941 -0.02(-1.94%)
Aug 29, 2024 0.9700 1.050 0.8700 1.030 318,116 -0.02(-1.90%)
Aug 28, 2024 1.130 1.210 0.9500 1.050 687,982 -0.10(-8.70%)
Aug 27, 2024 1.240 1.300 1.040 1.150 8,623,763 +0.11(+10.58%)
Aug 26, 2024 0.9450 1.080 0.9450 1.040 143,805 +0.10(+10.63%)
Aug 23, 2024 0.9180 0.9600 0.8900 0.9401 177,020 -0.01(-0.62%)
Aug 22, 2024 0.9701 1.030 0.9000 0.9460 355,631 -0.05(-5.40%)
Aug 21, 2024 1.020 1.040 0.9400 1.000 106,889 +0.00(+0.00%)
Aug 20, 2024 1.010 1.020 0.9800 1.000 61,844 +0.00(+0.10%)
Aug 19, 2024 1.030 1.060 0.9700 0.9990 68,514 -0.06(-5.75%)
Aug 16, 2024 1.120 1.130 1.050 1.060 168,399 -0.09(-7.83%)
Aug 15, 2024 1.230 1.230 1.125 1.150 44,188 -0.03(-2.54%)
Aug 14, 2024 1.190 1.235 1.160 1.180 46,988 +0.00(+0.00%)
Aug 13, 2024 1.270 1.270 1.180 1.180 53,115 -0.10(-7.81%)
Aug 12, 2024 1.300 1.335 1.260 1.280 11,410 +0.02(+1.59%)
Aug 09, 2024 1.250 1.300 1.230 1.260 36,204 +0.00(+0.00%)
Aug 08, 2024 1.280 1.400 1.248 1.260 114,864 +0.01(+0.80%)
Aug 07, 2024 1.380 1.390 1.250 1.250 45,175 -0.13(-9.42%)
Aug 06, 2024 1.460 1.470 1.380 1.380 33,665 -0.05(-3.50%)
Aug 05, 2024 1.430 1.450 1.320 1.430 81,143 -0.11(-7.14%)
Aug 02, 2024 1.530 1.620 1.520 1.540 61,459 +0.01(+0.65%)
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.