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)

0.8600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
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 1.020 156,707 -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 1.240 258,040 -0.02(-1.59%)
Mar 04, 2025 1.220 1.360 1.120 1.260 214,835 -0.01(-0.79%)
Mar 03, 2025 1.410 1.410 1.210 1.270 342,172 -0.14(-9.93%)
Feb 28, 2025 1.510 1.510 1.350 1.410 130,637 -0.07(-4.73%)
Feb 27, 2025 1.560 1.630 1.420 1.480 299,894 -0.08(-5.13%)
Feb 26, 2025 1.410 1.760 1.300 1.560 961,602 +0.17(+12.23%)
Feb 25, 2025 1.770 1.820 1.250 1.390 2,842,871 -0.22(-13.66%)
Feb 24, 2025 1.720 1.740 1.550 1.610 372,695 -0.12(-6.94%)
Feb 21, 2025 1.960 2.030 1.720 1.730 553,158 -0.25(-12.63%)
Feb 20, 2025 2.230 2.230 1.840 1.980 639,008 -0.20(-9.17%)
Feb 19, 2025 2.960 2.975 2.180 2.180 1,441,307 -0.87(-28.52%)
Feb 18, 2025 3.750 3.830 3.050 3.050 784,187 -0.78(-20.37%)
Feb 14, 2025 4.910 5.280 3.555 3.830 1,297,215 -0.87(-18.51%)
Feb 13, 2025 4.500 6.300 4.450 4.700 3,353,570 +0.25(+5.62%)
Feb 12, 2025 4.640 5.350 3.920 4.450 3,048,462 -1.28(-22.34%)
Feb 11, 2025 2.980 6.750 2.880 5.730 52,827,692 +3.13(+120.38%)
Feb 10, 2025 2.260 3.150 2.200 2.600 3,725,674 +0.35(+15.56%)
Feb 07, 2025 2.350 2.404 2.080 2.250 890,926 +0.17(+8.17%)
Feb 06, 2025 1.770 2.699 1.770 2.080 2,465,497 +0.30(+16.85%)
Feb 05, 2025 2.130 2.130 1.630 1.780 759,917 -0.34(-16.04%)
Feb 04, 2025 2.200 2.280 1.940 2.120 2,470,938 -0.31(-12.76%)
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 and Conditions.