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

SIMPPLE LTD. - Ordinary Shares (NQ: SPPL )

1.390 +0.310 (+28.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 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 (%)
Jan 03, 2025 1.230 1.830 1.010 1.390 8,614,698 +0.31(+28.70%)
Jan 02, 2025 1.030 1.130 0.9900 1.080 167,108 +0.08(+8.00%)
Dec 31, 2024 1.000 0 -0.23(-18.65%)
Dec 30, 2024 0.9700 1.240 0.8501 1.229 710,185 +0.24(+24.59%)
Dec 27, 2024 1.070 1.200 0.9021 0.9866 751,765 -0.05(-5.13%)
Dec 26, 2024 0.7400 1.200 0.7023 1.040 2,019,312 +0.30(+41.11%)
Dec 24, 2024 0.7179 0.7970 0.7003 0.7370 80,535 -0.00(-0.42%)
Dec 23, 2024 0.8230 0.8230 0.7400 0.7401 80,189 -0.06(-7.49%)
Dec 20, 2024 0.8000 0.8280 0.7664 0.8000 66,892 +0.02(+2.56%)
Dec 19, 2024 0.8169 0.8450 0.7800 0.7800 75,007 -0.04(-4.88%)
Dec 18, 2024 0.8300 0.8590 0.8200 0.8200 77,496 -0.01(-1.20%)
Dec 17, 2024 0.8902 0.8950 0.8062 0.8300 177,716 -0.08(-8.78%)
Dec 16, 2024 0.9200 0.9400 0.9000 0.9099 100,745 +0.00(+0.36%)
Dec 13, 2024 0.9282 0.9282 0.8500 0.9066 74,564 -0.02(-2.33%)
Dec 12, 2024 0.9400 0.9534 0.8700 0.9282 75,828 -0.02(-1.93%)
Dec 11, 2024 1.000 1.040 0.9300 0.9465 125,688 -0.06(-6.29%)
Dec 10, 2024 0.9000 1.043 0.8901 1.010 277,418 +0.08(+8.95%)
Dec 09, 2024 0.9300 0.9300 0.8800 0.9270 69,572 -0.01(-1.07%)
Dec 06, 2024 0.8800 0.9410 0.8800 0.9370 92,333 +0.03(+2.97%)
Dec 05, 2024 0.9200 0.9600 0.8800 0.9100 143,595 -0.04(-4.43%)
Dec 04, 2024 0.9800 0.9900 0.9300 0.9522 111,270 -0.03(-2.84%)
Dec 03, 2024 1.030 1.030 0.9500 0.9800 272,311 -0.04(-3.92%)
Dec 02, 2024 1.140 1.140 1.000 1.020 218,516 -0.07(-6.42%)
Nov 29, 2024 1.080 1.230 1.060 1.090 368,814 -0.01(-0.91%)
Nov 27, 2024 1.120 1.140 1.050 1.100 481,523 -0.07(-5.98%)
Nov 26, 2024 1.150 1.230 1.100 1.170 372,454 +0.07(+6.36%)
Nov 25, 2024 1.230 1.250 1.050 1.100 646,279 -0.10(-8.33%)
Nov 22, 2024 1.200 1.300 1.130 1.200 533,409 +0.05(+4.35%)
Nov 21, 2024 1.220 1.230 1.110 1.150 419,509 -0.09(-7.26%)
Nov 20, 2024 1.300 1.380 1.200 1.240 658,645 -0.11(-8.15%)
Nov 19, 2024 1.470 1.560 1.270 1.350 1,941,264 -0.04(-2.88%)
Nov 18, 2024 1.240 1.420 1.140 1.390 3,611,836 +0.12(+9.45%)
Nov 15, 2024 1.240 1.780 1.070 1.270 165,689,456 +0.39(+43.83%)
Nov 14, 2024 0.9300 0.9400 0.8800 0.8830 248,998 -0.10(-9.90%)
Nov 13, 2024 1.070 1.130 0.9501 0.9800 538,808 -0.08(-7.55%)
Nov 12, 2024 1.090 1.180 1.060 1.060 1,142,348 -0.01(-0.93%)
Nov 11, 2024 0.9300 1.190 0.9100 1.070 1,370,856 +0.07(+7.00%)
Nov 08, 2024 0.8000 1.170 0.7500 1.000 6,921,575 +0.12(+13.64%)
Nov 07, 2024 1.280 1.320 0.8501 0.8800 3,057,554 -0.48(-35.29%)
Nov 06, 2024 1.470 1.650 1.290 1.360 7,469,085 -0.33(-19.53%)
Nov 05, 2024 1.600 1.860 1.020 1.690 108,275,400 +0.51(+43.22%)
Nov 04, 2024 0.3250 1.370 0.3100 1.180 400,064,544 +0.86(+268.75%)
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.