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

SIMPPLE LTD. - Ordinary Shares (NQ:SPPL)

3.650 -0.020 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
May 02, 2025 3.723 3.838 3.550 3.650 16,836 -0.02(-0.54%)
May 01, 2025 3.730 3.885 3.650 3.670 15,566 -0.06(-1.61%)
Apr 30, 2025 4.000 4.000 3.700 3.730 39,927 -0.28(-6.88%)
Apr 29, 2025 3.850 4.055 3.850 4.005 5,837 +0.10(+2.44%)
Apr 28, 2025 3.830 4.100 3.800 3.910 17,986 -0.13(-3.15%)
Apr 25, 2025 3.420 4.210 3.420 4.037 87,505 +0.54(+15.51%)
Apr 24, 2025 3.300 3.570 3.250 3.495 22,971 +0.20(+5.91%)
Apr 23, 2025 3.450 3.610 3.245 3.300 22,921 +0.01(+0.30%)
Apr 22, 2025 3.520 3.710 3.120 3.290 36,287 -0.19(-5.46%)
Apr 21, 2025 3.490 3.520 3.430 3.480 10,622 +0.00(+0.00%)
Apr 17, 2025 3.360 3.700 3.340 3.480 20,722 +0.14(+4.19%)
Apr 16, 2025 3.575 3.575 3.320 3.340 5,323 -0.07(-2.05%)
Apr 15, 2025 3.180 3.490 3.179 3.410 21,934 +0.23(+7.23%)
Apr 14, 2025 3.380 3.490 3.120 3.180 16,667 -0.20(-5.92%)
Apr 11, 2025 3.450 3.740 3.120 3.380 15,988 -0.06(-1.74%)
Apr 10, 2025 3.680 3.760 3.420 3.440 45,683 -0.21(-5.62%)
Apr 09, 2025 3.480 3.820 3.031 3.645 55,038 -0.17(-4.33%)
Apr 08, 2025 2.850 3.870 2.780 3.810 120,570 +1.03(+37.05%)
Apr 07, 2025 2.980 3.098 2.500 2.780 74,620 -0.38(-12.03%)
Apr 04, 2025 3.280 3.360 2.800 3.160 109,804 -0.08(-2.47%)
Apr 03, 2025 3.840 3.840 2.813 3.240 28,946 -0.72(-18.15%)
Apr 02, 2025 4.000 4.159 3.840 3.958 2,141 -0.05(-1.26%)
Apr 01, 2025 4.240 4.240 3.850 4.009 5,857 -0.23(-5.45%)
Mar 31, 2025 3.921 4.400 3.760 4.240 10,215 +0.21(+5.16%)
Mar 28, 2025 3.840 4.040 3.824 4.032 2,210 +0.31(+8.39%)
Mar 27, 2025 4.010 4.224 3.680 3.720 4,094 -0.38(-9.37%)
Mar 26, 2025 4.480 4.480 4.105 4.105 10,720 -0.22(-5.02%)
Mar 25, 2025 4.320 4.640 4.161 4.322 8,864 +0.16(+3.88%)
Mar 24, 2025 4.400 4.400 3.963 4.160 7,584 -0.16(-3.70%)
Mar 21, 2025 4.180 4.399 4.158 4.320 8,276 +0.13(+3.03%)
Mar 20, 2025 4.000 4.358 3.778 4.193 15,047 +0.19(+4.82%)
Mar 19, 2025 3.760 4.000 3.600 4.000 8,056 +0.23(+6.00%)
Mar 18, 2025 3.680 3.920 3.544 3.774 17,090 +0.10(+2.79%)
Mar 17, 2025 3.760 3.920 3.520 3.671 3,579 -0.06(-1.63%)
Mar 14, 2025 3.536 3.913 3.536 3.732 3,315 +0.05(+1.39%)
Mar 13, 2025 3.896 3.896 3.600 3.681 6,069 -0.01(-0.20%)
Mar 12, 2025 3.636 3.800 3.600 3.688 2,900 +0.09(+2.47%)
Mar 11, 2025 3.522 3.734 3.278 3.599 14,169 +0.07(+1.90%)
Mar 10, 2025 3.680 3.750 3.530 3.532 15,236 -0.39(-9.90%)
Mar 07, 2025 3.537 4.234 3.494 3.920 58,942 +0.27(+7.50%)
Mar 06, 2025 3.680 4.122 3.360 3.646 39,656 +0.09(+2.43%)
Mar 05, 2025 3.308 3.590 3.280 3.560 38,686 -0.22(-5.92%)
Mar 04, 2025 3.125 3.799 2.800 3.784 573,901 +0.46(+13.84%)
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 Of Service.