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

Society Pass Inc (NQ: SOPA )

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 1.470 1.800 1.450 1.680 472,810 +0.20(+13.51%)
Jul 30, 2024 1.560 1.560 1.440 1.480 75,344 +0.00(+0.00%)
Jul 29, 2024 1.510 1.560 1.480 1.480 50,313 -0.03(-1.99%)
Jul 26, 2024 1.470 1.660 1.400 1.510 373,691 +0.06(+4.14%)
Jul 25, 2024 1.380 1.680 1.280 1.450 585,179 +0.10(+7.41%)
Jul 24, 2024 1.470 1.530 1.350 1.350 137,041 -0.24(-15.09%)
Jul 23, 2024 1.530 1.710 1.310 1.590 532,935 +0.07(+4.61%)
Jul 22, 2024 1.420 1.890 1.390 1.520 2,929,819 +0.25(+19.69%)
Jul 19, 2024 1.270 1.460 1.190 1.270 457,364 +0.00(+0.00%)
Jul 18, 2024 1.280 1.340 1.270 1.270 13,441 -0.01(-1.17%)
Jul 17, 2024 1.300 1.310 1.259 1.285 11,970 -0.02(-1.15%)
Jul 16, 2024 1.300 1.350 1.250 1.300 137,798 +0.00(+0.00%)
Jul 15, 2024 1.260 1.319 1.260 1.300 38,359 +0.02(+1.56%)
Jul 12, 2024 1.240 1.320 1.240 1.280 57,525 +0.01(+0.79%)
Jul 11, 2024 1.290 1.290 1.210 1.270 61,418 -0.02(-1.55%)
Jul 10, 2024 1.150 1.350 1.098 1.290 320,534 +0.19(+17.27%)
Jul 09, 2024 1.160 1.370 1.100 1.100 612,760 +0.02(+1.85%)
Jul 08, 2024 1.130 1.147 1.055 1.080 52,484 -0.00(-0.46%)
Jul 05, 2024 1.200 1.200 1.080 1.085 107,068 -0.08(-7.26%)
Jul 03, 2024 1.230 1.280 1.125 1.170 133,565 -0.09(-7.14%)
Jul 02, 2024 1.190 1.290 1.150 1.260 172,887 +0.05(+4.13%)
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.