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

SIMPPLE LTD. - Ordinary Shares (NQ:SPPL)

4.037 +0.542 (+15.51%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 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 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 54,963 -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 +2.40(+631.77%)
Apr 04, 2025 0.4100 0.4200 0.3500 0.3799 878,438 -0.03(-6.20%)
Apr 03, 2025 0.4800 0.4800 0.3516 0.4050 231,570 -0.09(-18.15%)
Apr 02, 2025 0.5000 0.5199 0.4800 0.4948 17,131 -0.01(-1.26%)
Apr 01, 2025 0.5300 0.5300 0.4813 0.5011 46,857 -0.03(-5.45%)
Mar 31, 2025 0.4901 0.5500 0.4700 0.5300 81,725 +0.03(+5.16%)
Mar 28, 2025 0.4800 0.5050 0.4780 0.5040 17,680 +0.04(+8.39%)
Mar 27, 2025 0.5012 0.5280 0.4600 0.4650 32,753 -0.05(-9.37%)
Mar 26, 2025 0.5590 0.5600 0.5131 0.5131 85,763 -0.03(-5.02%)
Mar 25, 2025 0.5400 0.5800 0.5201 0.5402 70,918 +0.02(+3.88%)
Mar 24, 2025 0.5500 0.5500 0.4954 0.5200 60,675 -0.02(-3.70%)
Mar 21, 2025 0.5225 0.5499 0.5197 0.5400 66,211 +0.02(+3.03%)
Mar 20, 2025 0.5000 0.5447 0.4723 0.5241 120,379 +0.02(+4.82%)
Mar 19, 2025 0.4700 0.5000 0.4500 0.5000 64,450 +0.03(+6.00%)
Mar 18, 2025 0.4600 0.4900 0.4430 0.4717 136,726 +0.01(+2.79%)
Mar 17, 2025 0.4700 0.4900 0.4400 0.4589 28,634 -0.01(-1.63%)
Mar 14, 2025 0.4420 0.4891 0.4420 0.4665 26,524 +0.01(+1.39%)
Mar 13, 2025 0.4870 0.4870 0.4500 0.4601 48,554 -0.00(-0.20%)
Mar 12, 2025 0.4545 0.4750 0.4500 0.4610 23,205 +0.01(+2.47%)
Mar 11, 2025 0.4403 0.4667 0.4098 0.4499 113,352 +0.01(+1.90%)
Mar 10, 2025 0.4600 0.4688 0.4413 0.4415 121,889 -0.05(-9.90%)
Mar 07, 2025 0.4421 0.5293 0.4368 0.4900 471,536 +0.03(+7.50%)
Mar 06, 2025 0.4600 0.5153 0.4200 0.4558 317,250 +0.01(+2.43%)
Mar 05, 2025 0.4100 0.4488 0.4100 0.4450 296,265 -0.03(-5.92%)
Mar 04, 2025 0.3906 0.4749 0.3500 0.4730 4,591,212 +0.06(+13.84%)
Mar 03, 2025 0.4200 0.4500 0.4000 0.4155 3,245,673 +0.00(+0.41%)
Feb 28, 2025 0.4200 0.4202 0.3701 0.4138 190,358 -0.01(-1.50%)
Feb 27, 2025 0.5000 0.5150 0.4200 0.4201 208,674 -0.10(-18.47%)
Feb 26, 2025 0.4880 0.6948 0.4800 0.5153 2,269,882 +0.06(+13.25%)
Feb 25, 2025 0.4900 0.5018 0.4254 0.4550 180,329 -0.03(-7.14%)
Feb 24, 2025 0.6000 0.5960 0.4700 0.4900 422,088 -0.09(-14.80%)
Feb 21, 2025 0.6001 0.6133 0.5695 0.5751 43,142 -0.02(-4.15%)
Feb 20, 2025 0.6300 0.6407 0.5687 0.6000 158,401 -0.04(-5.94%)
Feb 19, 2025 0.6700 0.6700 0.6208 0.6379 144,449 -0.03(-4.82%)
Feb 18, 2025 0.7000 0.6963 0.6410 0.6702 77,584 -0.02(-3.43%)
Feb 14, 2025 0.6459 0.7094 0.6407 0.6940 125,562 +0.05(+7.45%)
Feb 13, 2025 0.6300 0.7146 0.6111 0.6459 68,327 -0.00(-0.63%)
Feb 12, 2025 0.7200 0.7235 0.6500 0.6500 78,644 -0.06(-8.91%)
Feb 11, 2025 0.6727 0.7400 0.6303 0.7136 214,822 +0.04(+6.60%)
Feb 10, 2025 0.6600 0.6919 0.6110 0.6694 213,572 +0.02(+2.95%)
Feb 07, 2025 0.6600 0.6749 0.6204 0.6502 46,764 -0.00(-0.29%)
Feb 06, 2025 0.6628 0.6851 0.6398 0.6521 68,180 -0.01(-1.42%)
Feb 05, 2025 0.6140 0.6615 0.6140 0.6615 76,156 +0.03(+4.98%)
Feb 04, 2025 0.6590 0.6590 0.6113 0.6301 61,669 -0.01(-1.11%)
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.