Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Society Pass Inc
(NQ:
SOPA
)
1.890
-0.050 (-2.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.1300
0.1290
0.1111
0.1167
1,535,188
-0.01(-4.34%)
Apr 29, 2024
0.1378
0.1389
0.1207
0.1220
3,057,028
-0.02(-14.63%)
Apr 26, 2024
0.1500
0.1533
0.1411
0.1429
527,068
-0.01(-4.61%)
Apr 25, 2024
0.1500
0.1592
0.1336
0.1498
332,505
-0.00(-0.93%)
Apr 24, 2024
0.1350
0.1800
0.1213
0.1512
2,794,421
+0.01(+8.00%)
Apr 23, 2024
0.1220
0.1490
0.1200
0.1400
1,053,071
+0.02(+14.38%)
Apr 22, 2024
0.1250
0.1269
0.1170
0.1224
297,893
-0.00(-0.16%)
Apr 19, 2024
0.1240
0.1268
0.1223
0.1226
60,623
+0.00(+0.25%)
Apr 18, 2024
0.1210
0.1233
0.1210
0.1223
83,536
-0.00(-1.37%)
Apr 17, 2024
0.1250
0.1300
0.1212
0.1240
107,925
+0.00(+1.47%)
Apr 16, 2024
0.1236
0.1300
0.1213
0.1222
318,950
-0.00(-0.81%)
Apr 15, 2024
0.1317
0.1380
0.1220
0.1232
204,636
-0.01(-6.10%)
Apr 12, 2024
0.1370
0.1415
0.1280
0.1312
555,715
-0.01(-6.29%)
Apr 11, 2024
0.1500
0.1515
0.1354
0.1400
249,579
-0.01(-4.11%)
Apr 10, 2024
0.1460
0.1500
0.1390
0.1460
213,824
+0.00(+0.69%)
Apr 09, 2024
0.1470
0.1539
0.1401
0.1450
133,901
+0.00(+0.55%)
Apr 08, 2024
0.1600
0.1613
0.1311
0.1442
350,167
-0.01(-9.31%)
Apr 05, 2024
0.1692
0.1700
0.1560
0.1590
173,527
-0.02(-9.92%)
Apr 04, 2024
0.1520
0.1765
0.1440
0.1765
447,892
+0.03(+22.91%)
Apr 03, 2024
0.1510
0.1570
0.1422
0.1436
286,392
-0.00(-1.10%)
Apr 02, 2024
0.1580
0.1612
0.1433
0.1452
377,396
-0.01(-6.38%)
Apr 01, 2024
0.1610
0.1610
0.1501
0.1551
199,131
-0.00(-0.58%)
Mar 28, 2024
0.1600
0.1645
0.1473
0.1560
540,193
+0.00(+1.36%)
Mar 27, 2024
0.1590
0.1614
0.1500
0.1539
487,584
-0.00(-2.59%)
Mar 26, 2024
0.1646
0.1650
0.1515
0.1580
523,321
-0.01(-4.70%)
Mar 25, 2024
0.1500
0.1664
0.1459
0.1658
1,538,487
+0.02(+12.03%)
Mar 22, 2024
0.1551
0.1597
0.1436
0.1480
439,411
-0.01(-4.52%)
Mar 21, 2024
0.1579
0.1614
0.1500
0.1550
732,834
+0.00(+0.32%)
Mar 20, 2024
0.1505
0.1690
0.1505
0.1545
674,913
+0.00(+0.85%)
Mar 19, 2024
0.1600
0.1660
0.1505
0.1532
240,299
-0.00(-2.30%)
Mar 18, 2024
0.1621
0.1705
0.1029
0.1568
1,011,653
-0.00(-2.61%)
Mar 15, 2024
0.1700
0.1944
0.1600
0.1610
2,389,871
-0.01(-5.29%)
Mar 14, 2024
0.1808
0.1838
0.1700
0.1700
382,395
-0.01(-4.39%)
Mar 13, 2024
0.1800
0.1849
0.1778
0.1778
122,046
-0.01(-3.89%)
Mar 12, 2024
0.1917
0.1941
0.1700
0.1850
385,678
-0.01(-4.74%)
Mar 11, 2024
0.1900
0.1944
0.1801
0.1942
239,449
+0.01(+6.12%)
Mar 08, 2024
0.1900
0.1900
0.1810
0.1830
122,311
+0.00(+0.55%)
Mar 07, 2024
0.1870
0.1899
0.1805
0.1820
179,771
-0.01(-4.16%)
Mar 06, 2024
0.1900
0.1964
0.1790
0.1899
225,950
+0.01(+3.04%)
Mar 05, 2024
0.2100
0.2100
0.1800
0.1843
283,863
-0.02(-9.66%)
Mar 04, 2024
0.1841
0.2078
0.1700
0.2040
838,676
+0.02(+9.21%)
Mar 01, 2024
0.1985
0.1985
0.1700
0.1868
260,905
+0.01(+3.09%)
Feb 29, 2024
0.1896
0.1917
0.1812
0.1812
219,806
-0.01(-3.10%)
Feb 28, 2024
0.1898
0.1998
0.1815
0.1870
158,530
-0.00(-2.09%)
Feb 27, 2024
0.1924
0.1999
0.1837
0.1910
120,126
+0.01(+2.96%)
Feb 26, 2024
0.1800
0.1999
0.1825
0.1855
92,474
+0.00(+1.15%)
Feb 23, 2024
0.1950
0.1950
0.1800
0.1834
179,482
-0.01(-5.95%)
Feb 22, 2024
0.1900
0.2019
0.1900
0.1950
181,291
-0.00(-0.31%)
Feb 21, 2024
0.1973
0.2099
0.1952
0.1956
88,224
+0.00(+1.14%)
Feb 20, 2024
0.2080
0.2122
0.1812
0.1934
392,288
-0.02(-7.95%)
Feb 16, 2024
0.2165
0.2165
0.2023
0.2101
207,413
-0.01(-3.00%)
Feb 15, 2024
0.2200
0.2249
0.2050
0.2166
152,154
-0.00(-1.05%)
Feb 14, 2024
0.2294
0.2370
0.2000
0.2189
284,712
+0.00(+2.05%)
Feb 13, 2024
0.1900
0.2180
0.1900
0.2145
492,964
+0.02(+9.94%)
Feb 12, 2024
0.1990
0.2050
0.1820
0.1951
665,734
-0.00(-2.45%)
Feb 09, 2024
0.1758
0.2050
0.1705
0.2000
1,564,875
+0.03(+20.41%)
Feb 08, 2024
0.1700
0.1748
0.1651
0.1661
379,478
-0.01(-4.15%)
Feb 07, 2024
0.1650
0.1800
0.1650
0.1733
1,564,943
+0.01(+4.90%)
Feb 06, 2024
0.1586
0.1708
0.1556
0.1652
508,156
+0.01(+5.49%)
Feb 05, 2024
0.1657
0.1657
0.1550
0.1566
214,283
-0.00(-3.03%)
Feb 02, 2024
0.1750
0.1769
0.1600
0.1615
480,459
-0.01(-4.61%)
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
.