ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Society Pass Incorporated - Common Stock (NQ:SOPA)

0.3810 -0.0190 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4010 0.4165 0.3551 0.3810 524,534 -0.02(-4.75%)
Apr 09, 2026 0.4338 0.4499 0.3976 0.4000 170,033 -0.02(-4.76%)
Apr 08, 2026 0.4224 0.4549 0.4129 0.4200 190,340 +0.00(+0.07%)
Apr 07, 2026 0.4100 0.4280 0.3911 0.4197 218,547 -0.00(-0.55%)
Apr 06, 2026 0.4233 0.4482 0.4110 0.4220 123,991 -0.01(-2.29%)
Apr 02, 2026 0.4000 0.4400 0.3800 0.4319 390,583 +0.05(+13.54%)
Apr 01, 2026 0.4500 0.4639 0.3803 0.3804 755,600 -0.05(-11.99%)
Mar 31, 2026 0.4200 0.4470 0.4220 0.4322 354,343 +0.01(+2.90%)
Mar 30, 2026 0.5500 0.5490 0.3501 0.4200 580,477 -0.10(-19.39%)
Mar 27, 2026 0.5505 0.5570 0.5003 0.5210 484,741 -0.04(-6.29%)
Mar 26, 2026 0.5779 0.5950 0.5553 0.5560 141,817 -0.01(-1.19%)
Mar 25, 2026 0.5913 0.6043 0.5601 0.5627 196,578 -0.02(-3.20%)
Mar 24, 2026 0.5900 0.6000 0.5802 0.5813 84,164 -0.01(-2.43%)
Mar 23, 2026 0.5800 0.6400 0.5682 0.5958 535,790 +0.03(+5.45%)
Mar 20, 2026 0.6300 0.6300 0.5650 0.5650 335,222 -0.05(-7.39%)
Mar 19, 2026 0.6600 0.6600 0.6100 0.6101 411,256 -0.06(-8.90%)
Mar 18, 2026 0.6670 0.6748 0.6460 0.6697 186,517 +0.02(+3.67%)
Mar 17, 2026 0.6756 0.6767 0.6400 0.6460 219,294 -0.02(-2.68%)
Mar 16, 2026 0.6700 0.6787 0.6541 0.6638 98,045 +0.03(+4.37%)
Mar 13, 2026 0.6813 0.7198 0.6301 0.6360 415,748 -0.02(-2.92%)
Mar 12, 2026 0.6790 0.7048 0.6551 0.6551 304,199 -0.02(-3.52%)
Mar 11, 2026 0.6444 0.6964 0.6351 0.6790 280,091 +0.05(+7.50%)
Mar 10, 2026 0.6739 0.6931 0.6310 0.6316 277,635 -0.03(-3.85%)
Mar 09, 2026 0.6300 0.6734 0.6275 0.6569 196,396 +0.02(+2.64%)
Mar 06, 2026 0.6502 0.6870 0.6400 0.6400 174,672 +0.00(+0.31%)
Mar 05, 2026 0.6900 0.7300 0.6380 0.6380 459,941 -0.05(-7.54%)
Mar 04, 2026 0.6574 0.7296 0.6351 0.6900 448,962 +0.04(+6.65%)
Mar 03, 2026 0.6600 0.6800 0.6200 0.6470 570,872 -0.03(-4.36%)
Mar 02, 2026 0.6700 0.7609 0.6582 0.6765 477,290 -0.05(-7.02%)
Feb 27, 2026 0.7800 0.7800 0.7000 0.7276 313,177 -0.03(-4.36%)
Feb 26, 2026 0.7031 0.8000 0.7031 0.7608 458,543 +0.05(+7.69%)
Feb 25, 2026 0.7000 0.7500 0.6800 0.7065 596,919 -0.00(-0.39%)
Feb 24, 2026 0.6522 0.7100 0.6121 0.7093 695,204 +0.05(+7.47%)
Feb 23, 2026 0.7000 0.7000 0.6350 0.6600 489,507 -0.04(-5.35%)
Feb 20, 2026 0.7010 0.7220 0.6067 0.6973 1,109,413 -0.04(-5.41%)
Feb 19, 2026 0.8000 0.8001 0.6600 0.7372 1,010,658 -0.09(-10.70%)
Feb 18, 2026 0.9409 0.9738 0.7750 0.8255 1,576,784 -0.12(-12.82%)
Feb 17, 2026 0.7840 1.050 0.7400 0.9469 5,597,366 +0.23(+31.33%)
Feb 13, 2026 0.6500 0.7898 0.5737 0.7210 1,702,104 +0.08(+12.46%)
Feb 12, 2026 0.5579 0.7252 0.5555 0.6411 11,089,693 -0.27(-29.55%)
Feb 11, 2026 1.180 1.188 0.9100 0.9100 3,876,031 -0.22(-19.47%)
Feb 10, 2026 1.510 1.550 1.110 1.130 2,109,109 -0.45(-28.48%)
Feb 09, 2026 1.530 1.590 1.430 1.580 908,363 +0.02(+1.28%)
Feb 06, 2026 1.790 1.790 1.460 1.560 755,351 -0.23(-12.85%)
Feb 05, 2026 1.850 1.908 1.790 1.790 220,766 -0.12(-6.28%)
Feb 04, 2026 2.030 2.030 1.799 1.910 342,765 -0.10(-4.98%)
Feb 03, 2026 2.060 2.070 1.930 2.010 271,051 -0.03(-1.47%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.