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

Society Pass Inc (NQ: SOPA )

0.1429 -0.0069 (-4.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2023 0.4853 0.5150 0.4852 0.4910 160,501 -0.01(-1.72%)
Jul 28, 2023 0.4900 0.5242 0.4802 0.4996 120,475 +0.01(+1.42%)
Jul 27, 2023 0.5050 0.5198 0.4805 0.4926 226,874 -0.01(-1.50%)
Jul 26, 2023 0.5200 0.5300 0.4900 0.5001 112,647 -0.02(-3.60%)
Jul 25, 2023 0.5170 0.5273 0.5100 0.5188 118,269 -0.01(-1.03%)
Jul 24, 2023 0.5060 0.5400 0.4970 0.5242 195,574 +0.03(+6.78%)
Jul 21, 2023 0.5020 0.5225 0.4710 0.4909 146,948 -0.00(-0.22%)
Jul 20, 2023 0.5190 0.5190 0.4900 0.4920 110,141 -0.03(-5.20%)
Jul 19, 2023 0.4900 0.5400 0.4850 0.5190 290,242 +0.02(+4.85%)
Jul 18, 2023 0.4700 0.5000 0.4700 0.4950 160,834 +0.03(+6.91%)
Jul 17, 2023 0.4870 0.5148 0.4610 0.4630 274,298 -0.02(-4.93%)
Jul 14, 2023 0.5800 0.5800 0.4664 0.4870 864,332 -0.06(-11.45%)
Jul 13, 2023 0.6300 0.6416 0.5200 0.5500 806,350 -0.09(-13.52%)
Jul 12, 2023 0.6810 0.7780 0.6194 0.6360 1,223,198 +0.03(+4.95%)
Jul 11, 2023 0.6100 0.6260 0.5210 0.6060 1,155,201 +0.09(+16.54%)
Jul 10, 2023 0.4800 0.5300 0.4700 0.5200 292,893 +0.02(+4.00%)
Jul 07, 2023 0.4910 0.5780 0.4692 0.5000 2,171,004 +0.03(+5.46%)
Jul 06, 2023 0.4840 0.4900 0.4680 0.4741 62,767 -0.02(-3.24%)
Jul 05, 2023 0.4800 0.5000 0.4726 0.4900 170,747 +0.00(+0.00%)
Jul 03, 2023 0.5000 0.5101 0.4691 0.4900 141,701 -0.02(-3.43%)
Jun 30, 2023 0.5002 0.5198 0.5000 0.5074 42,888 +0.00(+0.28%)
Jun 29, 2023 0.5200 0.5294 0.4900 0.5060 188,340 -0.02(-3.05%)
Jun 28, 2023 0.5390 0.5646 0.5200 0.5219 91,389 -0.03(-5.50%)
Jun 27, 2023 0.5800 0.6100 0.5310 0.5523 153,207 -0.03(-5.01%)
Jun 26, 2023 0.5713 0.5950 0.5601 0.5814 81,534 +0.02(+3.82%)
Jun 23, 2023 0.5901 0.5977 0.5600 0.5600 70,029 -0.03(-5.13%)
Jun 22, 2023 0.5900 0.6228 0.5900 0.5903 80,154 -0.01(-1.11%)
Jun 21, 2023 0.5894 0.5969 0.5713 0.5969 30,287 +0.03(+4.50%)
Jun 20, 2023 0.5900 0.6200 0.5313 0.5712 165,074 -0.03(-4.80%)
Jun 16, 2023 0.5500 0.6100 0.5500 0.6000 327,960 +0.05(+9.07%)
Jun 15, 2023 0.5900 0.6000 0.5500 0.5501 89,894 -0.45(-44.76%)
May 08, 2023 0.9700 1.000 0.9700 0.9959 176,050 +0.03(+2.67%)
May 05, 2023 0.9500 0.9800 0.9500 0.9700 34,997 +0.02(+1.57%)
May 04, 2023 0.9600 0.9750 0.9425 0.9550 13,802 -0.02(-1.55%)
May 03, 2023 0.9800 0.9800 0.9510 0.9700 59,215 -0.00(-0.32%)
May 02, 2023 0.9700 0.9900 0.9578 0.9731 24,962 +0.00(+0.32%)
May 01, 2023 1.000 1.000 0.9600 0.9700 82,778 -0.02(-2.02%)
Apr 28, 2023 0.9600 0.9900 0.9500 0.9900 69,394 +0.04(+3.93%)
Apr 27, 2023 0.9129 0.9694 0.9129 0.9526 26,980 -0.01(-0.77%)
Apr 26, 2023 0.9701 0.9757 0.9502 0.9600 59,814 -0.01(-1.33%)
Apr 25, 2023 0.9750 0.9757 0.9700 0.9729 30,999 -0.01(-0.70%)
Apr 24, 2023 0.9700 0.9910 0.9700 0.9798 27,612 +0.00(+0.16%)
Apr 21, 2023 0.9605 0.9926 0.9605 0.9782 27,595 +0.02(+1.87%)
Apr 20, 2023 0.9730 1.000 0.9602 0.9602 21,708 -0.01(-1.32%)
Apr 19, 2023 0.9700 0.9999 0.9700 0.9730 23,126 +0.00(+0.20%)
Apr 18, 2023 1.000 0.9999 0.9700 0.9711 36,787 -0.02(-1.80%)
Apr 17, 2023 0.9711 1.000 0.9711 0.9889 19,439 +0.02(+1.83%)
Apr 14, 2023 0.9890 1.010 0.9700 0.9711 36,138 -0.01(-0.91%)
Apr 13, 2023 0.9700 1.010 0.9705 0.9800 34,198 -0.02(-2.07%)
Apr 12, 2023 0.9800 1.010 0.9810 1.001 47,981 +0.02(+1.91%)
Apr 11, 2023 0.9775 1.010 0.9775 0.9819 28,210 -0.01(-0.83%)
Apr 10, 2023 0.9700 1.000 0.9700 0.9901 14,729 -0.02(-1.97%)
Apr 06, 2023 1.010 1.010 0.9772 1.010 31,008 +0.03(+3.54%)
Apr 05, 2023 1.000 1.030 0.9750 0.9755 37,589 -0.02(-2.21%)
Apr 04, 2023 0.9911 0.9911 0.9700 0.9975 29,538 -0.00(-0.25%)
Apr 03, 2023 1.000 1.020 0.9800 1.000 43,585 -0.02(-1.96%)
Mar 31, 2023 1.020 1.030 0.9950 1.020 63,791 +0.01(+0.99%)
Mar 30, 2023 1.000 1.020 0.9752 1.010 106,507 +0.01(+1.45%)
Mar 29, 2023 1.010 1.010 0.9853 0.9956 47,324 +0.01(+1.08%)
Mar 28, 2023 0.9801 1.010 0.9800 0.9850 22,787 -0.01(-1.38%)
Mar 27, 2023 1.050 1.050 0.9900 0.9988 114,478 -0.04(-3.96%)
Mar 24, 2023 1.020 1.050 0.9907 1.040 127,170 +0.00(+0.00%)
Mar 23, 2023 1.050 1.055 0.9660 1.040 961,746 -0.18(-14.75%)
Mar 22, 2023 1.150 1.260 1.110 1.220 206,616 +0.08(+7.02%)
Mar 21, 2023 1.110 1.170 1.080 1.140 112,677 +0.04(+3.64%)
Mar 20, 2023 1.050 1.160 1.050 1.100 294,142 +0.07(+6.80%)
Mar 17, 2023 1.050 1.060 1.020 1.030 51,431 -0.02(-1.90%)
Mar 16, 2023 1.020 1.050 0.9705 1.050 108,709 +0.02(+1.94%)
Mar 15, 2023 0.9500 1.050 0.9500 1.030 143,693 +0.05(+5.09%)
Mar 14, 2023 1.020 1.060 0.9300 0.9801 376,418 +0.00(+0.42%)
Mar 13, 2023 0.9785 1.010 0.9701 0.9760 87,471 +0.01(+0.62%)
Mar 10, 2023 1.020 1.040 0.9700 0.9700 141,161 -0.08(-7.62%)
Mar 09, 2023 0.9800 1.050 0.9510 1.050 280,423 +0.06(+6.22%)
Mar 08, 2023 0.9680 1.000 0.9680 0.9885 38,212 +0.03(+2.65%)
Mar 07, 2023 0.9799 1.000 0.9601 0.9630 102,252 -0.02(-1.73%)
Mar 06, 2023 1.000 1.010 0.9798 0.9800 62,064 -0.04(-3.92%)
Mar 03, 2023 0.9511 1.028 0.9404 1.020 141,452 +0.04(+4.08%)
Mar 02, 2023 1.020 1.020 0.8060 0.9800 247,187 -0.06(-5.77%)
Mar 01, 2023 1.120 1.120 1.030 1.040 87,883 -0.06(-5.45%)
Feb 28, 2023 1.030 1.180 1.010 1.100 343,515 +0.08(+7.84%)
Feb 27, 2023 1.010 1.060 1.010 1.020 36,956 -0.01(-0.97%)
Feb 24, 2023 1.010 1.060 1.010 1.030 47,710 -0.01(-0.96%)
Feb 23, 2023 1.050 1.060 1.030 1.040 25,623 +0.01(+0.97%)
Feb 22, 2023 1.020 1.050 1.000 1.030 65,530 +0.02(+1.98%)
Feb 21, 2023 1.050 1.051 1.010 1.010 75,782 -0.03(-2.88%)
Feb 17, 2023 1.040 1.060 1.005 1.040 87,451 -0.03(-2.80%)
Feb 16, 2023 1.060 1.070 1.050 1.070 52,498 +0.00(+0.00%)
Feb 15, 2023 1.050 1.070 1.010 1.070 90,405 +0.02(+1.90%)
Feb 14, 2023 1.030 1.070 1.020 1.050 63,845 +0.02(+1.94%)
Feb 13, 2023 1.010 1.050 1.000 1.030 91,006 +0.03(+3.00%)
Feb 10, 2023 1.030 1.050 1.000 1.000 125,873 -0.04(-3.85%)
Feb 09, 2023 1.220 1.220 1.030 1.040 180,159 -0.12(-10.34%)
Feb 08, 2023 1.250 1.256 1.150 1.160 224,722 -0.11(-8.66%)
Feb 07, 2023 1.180 1.280 1.160 1.270 301,697 +0.08(+6.72%)
Feb 06, 2023 1.140 1.200 1.130 1.190 142,962 +0.07(+6.25%)
Feb 03, 2023 1.060 1.180 1.060 1.120 248,435 +0.00(+0.00%)
Feb 02, 2023 1.110 1.140 1.030 1.120 453,188 +0.08(+7.69%)
Feb 01, 2023 1.120 1.120 1.000 1.040 969,292 -0.07(-6.31%)
Jan 31, 2023 1.200 1.200 1.100 1.110 489,322 -0.05(-4.31%)
Jan 30, 2023 1.040 1.200 1.001 1.160 840,461 +0.13(+12.62%)
Jan 27, 2023 1.030 1.070 1.000 1.030 329,623 +0.02(+1.74%)
Jan 26, 2023 1.000 1.020 0.9900 1.012 388,567 +0.01(+1.24%)
Jan 25, 2023 1.000 1.020 0.9600 1.000 231,407 +0.00(+0.35%)
Jan 24, 2023 0.9800 1.010 0.9684 0.9965 185,939 +0.00(+0.15%)
Jan 23, 2023 1.010 1.010 0.9500 0.9950 200,849 -0.02(-1.49%)
Jan 20, 2023 1.000 1.040 0.9901 1.010 259,633 +0.00(+0.00%)
Jan 19, 2023 1.090 1.090 1.010 1.010 134,303 -0.08(-7.34%)
Jan 18, 2023 1.090 1.100 0.9564 1.090 310,774 +0.03(+2.83%)
Jan 17, 2023 1.040 1.080 1.030 1.060 275,092 +0.04(+4.14%)
Jan 13, 2023 0.9900 1.040 0.9700 1.018 254,730 +0.02(+1.96%)
Jan 12, 2023 0.9800 1.010 0.9500 0.9983 549,616 +0.04(+3.98%)
Jan 11, 2023 0.9900 0.9900 0.9421 0.9601 162,800 +0.00(+0.00%)
Jan 10, 2023 0.9600 0.9700 0.9231 0.9601 87,517 +0.01(+1.27%)
Jan 09, 2023 0.9150 0.9650 0.9101 0.9481 325,511 +0.02(+2.33%)
Jan 06, 2023 0.9300 0.9600 0.9023 0.9265 184,702 -0.02(-2.37%)
Jan 05, 2023 0.9500 0.9694 0.9025 0.9490 143,930 -0.02(-2.06%)
Jan 04, 2023 1.000 1.000 0.9601 0.9690 142,591 -0.02(-1.85%)
Jan 03, 2023 0.9800 1.000 0.9511 0.9873 41,808 -0.00(-0.27%)
Dec 30, 2022 0.9825 1.000 0.9349 0.9900 110,789 +0.02(+1.54%)
Dec 29, 2022 0.9600 1.000 0.9460 0.9750 128,388 -0.00(-0.05%)
Dec 28, 2022 0.9797 1.000 0.9755 0.9755 109,221 -0.03(-3.42%)
Dec 27, 2022 1.110 1.110 0.9524 1.010 214,404 -0.10(-9.01%)
Dec 23, 2022 1.080 1.150 1.050 1.110 150,297 +0.02(+1.83%)
Dec 22, 2022 1.250 1.269 1.050 1.090 345,210 -0.16(-12.80%)
Dec 21, 2022 1.310 1.310 1.220 1.250 40,063 -0.03(-2.34%)
Dec 20, 2022 1.220 1.310 1.220 1.280 60,673 +0.06(+4.92%)
Dec 19, 2022 1.280 1.281 1.210 1.220 49,072 -0.05(-3.94%)
Dec 16, 2022 1.300 1.320 1.270 1.270 43,563 -0.04(-3.05%)
Dec 15, 2022 1.270 1.330 1.270 1.310 20,816 +0.01(+0.77%)
Dec 14, 2022 1.330 1.360 1.290 1.300 137,743 -0.07(-5.11%)
Dec 13, 2022 1.410 1.425 1.320 1.370 78,900 -0.03(-2.01%)
Dec 12, 2022 1.440 1.440 1.340 1.398 182,449 -0.04(-2.91%)
Dec 09, 2022 1.480 1.480 1.410 1.440 26,886 -0.01(-0.69%)
Dec 08, 2022 1.450 1.490 1.430 1.450 28,345 +0.02(+1.40%)
Dec 07, 2022 1.450 1.480 1.430 1.430 136,166 -0.06(-4.03%)
Dec 06, 2022 1.590 1.590 1.460 1.490 62,068 -0.08(-5.10%)
Dec 05, 2022 1.650 1.660 1.540 1.570 75,136 -0.06(-3.68%)
Dec 02, 2022 1.560 1.630 1.550 1.630 86,483 +0.03(+1.84%)
Dec 01, 2022 1.530 1.640 1.430 1.601 295,579 +0.08(+5.30%)
Nov 30, 2022 1.430 1.520 1.430 1.520 180,042 +0.09(+6.29%)
Nov 29, 2022 1.490 1.490 1.400 1.430 34,451 -0.02(-1.38%)
Nov 28, 2022 1.440 1.480 1.420 1.450 55,374 -0.03(-2.03%)
Nov 25, 2022 1.460 1.500 1.460 1.480 23,940 +0.03(+2.07%)
Nov 23, 2022 1.490 1.510 1.440 1.450 25,646 +0.01(+0.69%)
Nov 22, 2022 1.510 1.590 1.435 1.440 108,604 +0.01(+0.70%)
Nov 21, 2022 1.550 1.560 1.390 1.430 199,256 -0.15(-9.49%)
Nov 18, 2022 1.670 1.670 1.560 1.580 43,227 -0.06(-3.66%)
Nov 17, 2022 1.560 1.690 1.530 1.640 160,779 +0.05(+3.14%)
Nov 16, 2022 1.640 1.650 1.530 1.590 152,602 -0.07(-4.22%)
Nov 15, 2022 1.870 2.008 1.610 1.660 1,570,459 -0.04(-2.35%)
Nov 14, 2022 1.650 1.790 1.594 1.700 142,319 +0.08(+4.94%)
Nov 11, 2022 1.510 1.640 1.510 1.620 83,365 +0.11(+7.07%)
Nov 10, 2022 1.560 1.565 1.500 1.513 65,227 +0.05(+3.63%)
Nov 09, 2022 1.550 1.610 1.460 1.460 77,498 -0.17(-10.43%)
Nov 08, 2022 1.650 1.700 1.590 1.630 19,698 -0.08(-4.68%)
Nov 07, 2022 1.600 1.790 1.600 1.710 153,957 +0.11(+6.87%)
Nov 04, 2022 1.530 1.640 1.500 1.600 103,566 +0.12(+8.11%)
Nov 03, 2022 1.530 1.550 1.470 1.480 69,043 -0.02(-1.33%)
Nov 02, 2022 1.550 1.560 1.480 1.500 69,450 -0.05(-3.23%)
Nov 01, 2022 1.590 1.590 1.490 1.550 98,121 +0.05(+3.33%)
Oct 31, 2022 1.590 1.640 1.500 1.500 78,334 -0.09(-5.66%)
Oct 28, 2022 1.610 1.610 1.550 1.590 46,978 -0.03(-1.85%)
Oct 27, 2022 1.590 1.660 1.575 1.620 136,848 +0.03(+1.89%)
Oct 26, 2022 1.480 1.630 1.480 1.590 139,178 +0.06(+3.92%)
Oct 25, 2022 1.580 1.630 1.500 1.530 144,186 -0.05(-3.16%)
Oct 24, 2022 1.430 1.750 1.330 1.580 1,218,317 +0.16(+11.27%)
Oct 21, 2022 1.450 1.450 1.370 1.420 70,652 -0.01(-0.70%)
Oct 20, 2022 1.410 1.470 1.380 1.430 75,634 +0.02(+1.42%)
Oct 19, 2022 1.520 1.550 1.410 1.410 104,539 -0.09(-6.00%)
Oct 18, 2022 1.500 1.540 1.454 1.500 101,303 +0.05(+3.45%)
Oct 17, 2022 1.430 1.550 1.430 1.450 131,558 -0.03(-2.03%)
Oct 14, 2022 1.510 1.540 1.460 1.480 46,375 -0.05(-3.27%)
Oct 13, 2022 1.450 1.540 1.450 1.530 57,374 +0.03(+2.00%)
Oct 12, 2022 1.570 1.580 1.450 1.500 161,442 -0.03(-1.96%)
Oct 11, 2022 1.520 1.600 1.514 1.530 58,040 -0.05(-3.16%)
Oct 10, 2022 1.630 1.630 1.510 1.580 79,194 -0.05(-3.07%)
Oct 07, 2022 1.650 1.650 1.600 1.630 33,333 -0.04(-2.40%)
Oct 06, 2022 1.650 1.720 1.620 1.670 84,930 +0.00(+0.00%)
Oct 05, 2022 1.690 1.690 1.580 1.670 106,854 +0.01(+0.60%)
Oct 04, 2022 1.540 1.700 1.540 1.660 145,113 +0.14(+9.21%)
Oct 03, 2022 1.600 1.630 1.520 1.520 51,541 -0.04(-2.56%)
Sep 30, 2022 1.480 1.570 1.480 1.560 109,884 +0.05(+3.31%)
Sep 29, 2022 1.500 1.520 1.470 1.510 68,658 -0.04(-2.58%)
Sep 28, 2022 1.430 1.572 1.440 1.550 75,817 +0.07(+4.73%)
Sep 27, 2022 1.490 1.570 1.480 1.480 49,019 +0.00(+0.00%)
Sep 26, 2022 1.480 1.550 1.480 1.480 110,868 +0.00(+0.00%)
Sep 23, 2022 1.570 1.630 1.460 1.480 227,697 -0.14(-8.64%)
Sep 22, 2022 1.660 1.699 1.610 1.620 79,845 -0.07(-4.14%)
Sep 21, 2022 1.690 1.720 1.670 1.690 47,802 +0.03(+1.81%)
Sep 20, 2022 1.660 1.710 1.650 1.660 64,899 -0.02(-1.19%)
Sep 19, 2022 1.760 1.770 1.650 1.680 227,699 -0.06(-3.45%)
Sep 16, 2022 1.810 1.840 1.740 1.740 265,937 -0.12(-6.45%)
Sep 15, 2022 1.830 1.930 1.810 1.860 166,515 +0.00(+0.00%)
Sep 14, 2022 1.820 1.928 1.760 1.860 305,860 +0.08(+4.49%)
Sep 13, 2022 1.810 1.890 1.750 1.780 160,101 -0.10(-5.32%)
Sep 12, 2022 1.910 1.931 1.850 1.880 79,074 -0.02(-1.05%)
Sep 09, 2022 1.820 1.900 1.810 1.900 93,983 +0.07(+3.83%)
Sep 08, 2022 1.740 1.850 1.740 1.830 140,136 +0.05(+2.81%)
Sep 07, 2022 1.750 1.810 1.750 1.780 145,936 +0.03(+1.71%)
Sep 06, 2022 1.820 1.820 1.750 1.750 126,502 -0.06(-3.31%)
Sep 02, 2022 1.920 1.920 1.770 1.810 142,859 -0.09(-4.74%)
Sep 01, 2022 1.860 1.910 1.820 1.900 184,643 +0.01(+0.53%)
Aug 31, 2022 1.920 1.960 1.862 1.890 105,408 +0.02(+1.07%)
Aug 30, 2022 1.920 1.925 1.820 1.870 225,701 -0.04(-2.09%)
Aug 29, 2022 2.010 2.010 1.860 1.910 235,549 -0.06(-3.05%)
Aug 26, 2022 1.980 2.070 1.900 1.970 575,339 -0.03(-1.50%)
Aug 25, 2022 1.980 2.079 1.930 2.000 399,744 +0.04(+2.04%)
Aug 24, 2022 1.970 1.980 1.920 1.960 157,261 +0.01(+0.51%)
Aug 23, 2022 1.910 2.010 1.910 1.950 229,500 +0.03(+1.56%)
Aug 22, 2022 1.950 1.980 1.895 1.920 403,818 -0.03(-1.54%)
Aug 19, 2022 2.040 2.040 1.950 1.950 391,700 -0.09(-4.41%)
Aug 18, 2022 2.140 2.140 2.040 2.040 421,495 -0.09(-4.23%)
Aug 17, 2022 2.170 2.180 2.070 2.130 398,920 -0.04(-1.84%)
Aug 16, 2022 2.130 2.200 2.114 2.170 443,390 +0.01(+0.46%)
Aug 15, 2022 2.160 2.220 2.140 2.160 615,169 -0.02(-0.92%)
Aug 12, 2022 2.410 2.464 2.130 2.180 1,456,415 -0.35(-13.83%)
Aug 11, 2022 2.210 2.680 2.210 2.530 7,854,108 +0.24(+10.48%)
Aug 10, 2022 2.040 2.390 1.980 2.290 2,403,676 +0.32(+16.24%)
Aug 09, 2022 2.120 2.131 1.970 1.970 1,717,274 -0.19(-8.80%)
Aug 08, 2022 2.300 2.350 2.110 2.160 2,078,797 -0.16(-6.90%)
Aug 05, 2022 2.230 2.430 2.130 2.320 4,915,118 -0.04(-1.69%)
Aug 04, 2022 2.660 3.140 2.310 2.360 78,877,224 +0.49(+26.20%)
Aug 03, 2022 1.840 1.890 1.800 1.870 232,826 +0.06(+3.39%)
Aug 02, 2022 1.750 1.840 1.750 1.809 236,004 +0.03(+1.61%)
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.