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

SoundHound AI, Inc. - Class A Common Stock (NQ: SOUN )

4.400 +0.240 (+5.77%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 2.230 2.250 2.110 2.120 8,985,100 -0.11(-4.93%)
Dec 28, 2023 2.130 2.300 2.110 2.230 14,746,175 +0.10(+4.69%)
Dec 27, 2023 2.150 2.210 2.120 2.130 7,959,194 +0.00(+0.00%)
Dec 26, 2023 2.090 2.140 2.090 2.130 5,439,510 +0.06(+2.90%)
Dec 22, 2023 2.130 2.150 2.060 2.070 6,407,441 -0.06(-2.82%)
Dec 21, 2023 2.110 2.160 2.070 2.130 7,965,758 +0.04(+1.91%)
Dec 20, 2023 2.240 2.260 2.080 2.090 10,957,744 -0.15(-6.70%)
Dec 19, 2023 2.180 2.270 2.150 2.240 11,616,322 +0.07(+3.23%)
Dec 18, 2023 2.220 2.280 2.160 2.170 6,325,864 -0.04(-1.81%)
Dec 15, 2023 2.290 2.300 2.160 2.210 8,255,349 -0.05(-2.21%)
Dec 14, 2023 2.250 2.320 2.200 2.260 14,779,864 +0.07(+3.20%)
Dec 13, 2023 1.980 2.190 1.940 2.190 11,098,873 +0.22(+11.17%)
Dec 12, 2023 2.040 2.060 1.910 1.970 8,382,676 -0.07(-3.43%)
Dec 11, 2023 2.100 2.120 2.030 2.040 6,306,730 -0.06(-2.86%)
Dec 08, 2023 2.060 2.140 2.050 2.100 6,231,685 -0.01(-0.47%)
Dec 07, 2023 2.080 2.130 2.025 2.110 6,555,806 +0.02(+0.96%)
Dec 06, 2023 2.130 2.160 2.045 2.090 8,959,374 -0.01(-0.48%)
Dec 05, 2023 2.280 2.280 2.080 2.100 11,493,482 -0.18(-7.89%)
Dec 04, 2023 2.290 2.380 2.255 2.280 7,734,087 -0.02(-0.87%)
Dec 01, 2023 2.170 2.300 2.120 2.300 7,520,526 +0.16(+7.48%)
Nov 30, 2023 2.300 2.340 2.120 2.140 8,859,415 -0.16(-6.96%)
Nov 29, 2023 2.320 2.410 2.275 2.300 13,276,327 +0.02(+0.88%)
Nov 28, 2023 2.240 2.310 2.200 2.280 7,150,293 +0.05(+2.24%)
Nov 27, 2023 2.180 2.270 2.140 2.230 9,557,068 +0.07(+3.24%)
Nov 24, 2023 2.160 2.190 2.120 2.160 3,789,217 -0.01(-0.46%)
Nov 22, 2023 2.140 2.220 2.100 2.170 6,128,112 +0.05(+2.36%)
Nov 21, 2023 2.200 2.240 2.080 2.120 7,918,614 -0.10(-4.50%)
Nov 20, 2023 2.270 2.410 2.175 2.220 14,522,990 -0.01(-0.45%)
Nov 17, 2023 2.100 2.270 2.070 2.230 9,206,140 +0.12(+5.69%)
Nov 16, 2023 2.150 2.190 2.071 2.110 10,068,039 -0.12(-5.38%)
Nov 15, 2023 2.140 2.300 2.120 2.230 14,004,313 +0.10(+4.69%)
Nov 14, 2023 2.030 2.170 1.960 2.130 14,086,705 +0.14(+7.04%)
Nov 13, 2023 1.790 2.020 1.765 1.990 11,290,850 +0.20(+11.17%)
Nov 10, 2023 1.740 1.930 1.610 1.790 16,850,780 +0.06(+3.47%)
Nov 09, 2023 1.800 1.910 1.710 1.730 10,306,205 -0.04(-2.26%)
Nov 08, 2023 1.840 1.850 1.700 1.770 4,868,347 -0.05(-2.75%)
Nov 07, 2023 1.810 1.899 1.784 1.820 5,286,815 +0.04(+2.25%)
Nov 06, 2023 1.920 1.920 1.760 1.780 5,770,495 -0.06(-3.26%)
Nov 03, 2023 1.770 1.870 1.760 1.840 6,459,311 +0.12(+6.98%)
Nov 02, 2023 1.610 1.740 1.600 1.720 6,597,517 +0.18(+11.69%)
Nov 01, 2023 1.590 1.597 1.510 1.540 4,859,157 -0.05(-3.14%)
Oct 31, 2023 1.550 1.620 1.540 1.590 3,575,038 +0.02(+1.27%)
Oct 30, 2023 1.620 1.620 1.510 1.570 5,062,920 +0.00(+0.00%)
Oct 27, 2023 1.570 1.610 1.530 1.570 4,155,492 +0.01(+0.64%)
Oct 26, 2023 1.600 1.640 1.490 1.560 9,159,199 -0.04(-2.50%)
Oct 25, 2023 1.700 1.710 1.600 1.600 4,783,327 -0.09(-5.33%)
Oct 24, 2023 1.670 1.780 1.660 1.690 6,078,819 +0.05(+3.05%)
Oct 23, 2023 1.680 1.700 1.610 1.640 6,689,418 -0.07(-4.09%)
Oct 20, 2023 1.720 1.760 1.690 1.710 5,388,220 -0.06(-3.39%)
Oct 19, 2023 1.850 1.850 1.750 1.770 3,503,810 -0.01(-0.56%)
Oct 18, 2023 1.880 1.895 1.770 1.780 4,580,610 -0.12(-6.32%)
Oct 17, 2023 1.850 1.940 1.820 1.900 4,030,831 +0.01(+0.53%)
Oct 16, 2023 1.780 1.900 1.720 1.890 5,251,300 +0.11(+6.18%)
Oct 13, 2023 1.800 1.820 1.770 1.780 3,801,490 -0.01(-0.56%)
Oct 12, 2023 1.910 1.910 1.780 1.790 6,981,222 -0.11(-5.79%)
Oct 11, 2023 2.010 2.050 1.900 1.900 5,515,746 -0.09(-4.52%)
Oct 10, 2023 1.900 2.050 1.890 1.990 6,006,458 +0.05(+2.58%)
Oct 09, 2023 1.950 1.970 1.890 1.940 4,921,273 -0.07(-3.48%)
Oct 06, 2023 1.930 2.050 1.930 2.010 5,613,621 -0.01(-0.50%)
Oct 05, 2023 1.980 2.030 1.910 2.020 6,441,826 +0.05(+2.54%)
Oct 04, 2023 2.000 2.010 1.880 1.970 4,650,189 +0.07(+3.68%)
Oct 03, 2023 1.950 1.960 1.860 1.900 7,233,155 -0.06(-3.06%)
Oct 02, 2023 2.070 2.090 1.930 1.960 8,910,273 -0.05(-2.49%)
Sep 29, 2023 1.960 2.110 1.940 2.010 12,994,019 +0.12(+6.35%)
Sep 28, 2023 1.880 1.925 1.750 1.890 10,074,610 +0.09(+5.00%)
Sep 27, 2023 1.760 1.960 1.710 1.800 21,522,140 +0.20(+12.50%)
Sep 26, 2023 1.720 1.750 1.580 1.600 13,546,119 -0.15(-8.57%)
Sep 25, 2023 1.810 1.770 1.710 1.750 8,389,345 -0.07(-3.85%)
Sep 22, 2023 1.960 2.010 1.800 1.820 10,002,154 -0.09(-4.71%)
Sep 21, 2023 2.000 2.030 1.900 1.910 8,700,508 -0.13(-6.37%)
Sep 20, 2023 2.130 2.180 2.030 2.040 8,024,949 -0.09(-4.23%)
Sep 19, 2023 2.230 2.250 2.080 2.130 7,135,268 -0.12(-5.33%)
Sep 18, 2023 2.110 2.310 2.040 2.250 11,045,071 +0.12(+5.63%)
Sep 15, 2023 2.140 2.150 2.040 2.130 18,042,850 -0.02(-0.93%)
Sep 14, 2023 2.250 2.300 2.150 2.150 11,762,725 -0.11(-4.87%)
Sep 13, 2023 2.250 2.320 2.220 2.260 7,007,104 +0.00(+0.00%)
Sep 12, 2023 2.240 2.380 2.230 2.260 7,561,858 +0.01(+0.44%)
Sep 11, 2023 2.300 2.390 2.235 2.250 7,251,026 -0.05(-2.17%)
Sep 08, 2023 2.370 2.420 2.300 2.300 7,118,652 -0.04(-1.71%)
Sep 07, 2023 2.350 2.410 2.250 2.340 10,224,347 -0.07(-2.90%)
Sep 06, 2023 2.460 2.540 2.360 2.410 10,323,497 -0.05(-2.03%)
Sep 05, 2023 2.530 2.570 2.400 2.460 10,524,368 -0.06(-2.38%)
Sep 01, 2023 2.580 2.630 2.490 2.520 10,333,785 +0.00(+0.00%)
Aug 31, 2023 2.650 2.670 2.480 2.520 13,119,133 -0.12(-4.55%)
Aug 30, 2023 2.550 2.680 2.490 2.640 19,121,796 +0.16(+6.45%)
Aug 29, 2023 2.400 2.558 2.370 2.480 12,328,004 +0.06(+2.48%)
Aug 28, 2023 2.320 2.475 2.320 2.420 12,521,179 +0.10(+4.31%)
Aug 25, 2023 2.270 2.360 2.140 2.320 10,842,675 +0.05(+2.20%)
Aug 24, 2023 2.510 2.530 2.240 2.270 13,772,257 -0.17(-6.97%)
Aug 23, 2023 2.320 2.480 2.270 2.440 13,816,445 +0.08(+3.39%)
Aug 22, 2023 2.380 2.500 2.230 2.360 12,270,632 +0.00(+0.00%)
Aug 21, 2023 2.220 2.400 2.150 2.360 11,982,413 +0.20(+9.26%)
Aug 18, 2023 2.080 2.200 2.030 2.160 13,344,263 -0.03(-1.37%)
Aug 17, 2023 2.470 2.520 2.180 2.190 19,290,640 -0.20(-8.37%)
Aug 16, 2023 2.340 2.570 2.300 2.390 22,881,084 +0.07(+3.02%)
Aug 15, 2023 2.420 2.420 2.270 2.320 14,992,977 -0.08(-3.33%)
Aug 14, 2023 2.030 2.400 1.990 2.400 42,363,588 +0.46(+23.71%)
Aug 11, 2023 1.860 2.000 1.800 1.940 12,652,130 +0.05(+2.65%)
Aug 10, 2023 2.130 2.130 1.865 1.890 20,055,804 -0.17(-8.25%)
Aug 09, 2023 2.190 2.300 1.915 2.060 30,350,966 +0.07(+3.52%)
Aug 08, 2023 1.960 2.000 1.900 1.990 15,025,261 -0.04(-1.97%)
Aug 07, 2023 2.120 2.120 1.950 2.030 13,884,432 -0.07(-3.33%)
Aug 04, 2023 2.230 2.240 2.070 2.100 12,065,257 -0.11(-4.98%)
Aug 03, 2023 2.250 2.310 2.180 2.210 7,902,834 -0.06(-2.64%)
Aug 02, 2023 2.330 2.380 2.220 2.270 11,738,419 -0.12(-5.02%)
Aug 01, 2023 2.310 2.480 2.260 2.390 12,516,561 +0.06(+2.58%)
Jul 31, 2023 2.450 2.450 2.240 2.330 15,787,657 -0.08(-3.32%)
Jul 28, 2023 2.180 2.420 2.075 2.410 19,067,994 +0.18(+8.07%)
Jul 27, 2023 2.570 2.590 2.110 2.230 44,085,360 -0.22(-8.98%)
Jul 26, 2023 2.500 2.620 2.370 2.450 26,917,184 +0.12(+5.15%)
Jul 25, 2023 2.680 2.790 2.250 2.330 34,749,212 -0.59(-20.21%)
Jul 24, 2023 3.070 3.110 2.850 2.920 19,598,516 -0.25(-7.89%)
Jul 21, 2023 3.290 3.370 3.150 3.170 10,992,940 +0.00(+0.00%)
Jul 20, 2023 3.550 3.560 3.120 3.170 20,505,626 -0.43(-11.94%)
Jul 19, 2023 3.720 3.899 3.530 3.600 14,633,416 -0.09(-2.44%)
Jul 18, 2023 3.520 3.740 3.520 3.690 11,061,908 +0.11(+3.07%)
Jul 17, 2023 3.480 3.650 3.421 3.580 9,914,297 +0.11(+3.17%)
Jul 14, 2023 3.740 3.790 3.450 3.470 15,027,835 -0.27(-7.22%)
Jul 13, 2023 3.610 3.960 3.600 3.740 18,296,108 +0.14(+3.89%)
Jul 12, 2023 3.610 3.750 3.530 3.600 13,771,570 +0.07(+1.98%)
Jul 11, 2023 3.780 3.810 3.380 3.530 20,919,072 -0.24(-6.37%)
Jul 10, 2023 3.600 3.830 3.500 3.770 12,867,434 +0.14(+3.86%)
Jul 07, 2023 3.620 3.850 3.550 3.630 17,361,120 +0.11(+3.12%)
Jul 06, 2023 3.990 3.990 3.350 3.520 33,539,412 -0.67(-15.99%)
Jul 05, 2023 4.470 4.480 4.110 4.190 19,363,520 -0.34(-7.51%)
Jul 03, 2023 4.590 4.748 4.415 4.530 8,327,876 -0.02(-0.44%)
Jun 30, 2023 4.630 4.670 4.200 4.550 21,898,984 +0.05(+1.11%)
Jun 29, 2023 4.680 5.110 4.470 4.500 28,098,940 -0.21(-4.46%)
Jun 28, 2023 4.180 4.790 4.100 4.710 30,656,416 +0.51(+12.14%)
Jun 27, 2023 4.100 4.440 3.890 4.200 22,293,016 +0.15(+3.70%)
Jun 26, 2023 3.720 4.590 3.720 4.050 42,709,136 +0.39(+10.66%)
Jun 23, 2023 4.020 4.020 3.480 3.660 35,326,488 -0.42(-10.29%)
Jun 22, 2023 3.900 4.440 3.690 4.080 33,635,788 +0.31(+8.22%)
Jun 21, 2023 3.910 3.910 3.580 3.770 16,226,783 -0.22(-5.51%)
Jun 20, 2023 3.390 4.050 3.382 3.990 31,905,172 +0.65(+19.46%)
Jun 16, 2023 3.490 3.700 3.270 3.340 28,848,848 -0.03(-0.89%)
Jun 15, 2023 2.980 3.440 2.950 3.370 27,577,988 +0.65(+23.90%)
May 08, 2023 2.720 2.770 2.620 2.720 5,719,616 +0.06(+2.26%)
May 05, 2023 2.510 2.690 2.489 2.660 6,368,242 +0.21(+8.57%)
May 04, 2023 2.410 2.535 2.260 2.450 7,377,897 +0.12(+5.15%)
May 03, 2023 2.320 2.415 2.240 2.330 4,915,544 -0.05(-2.10%)
May 02, 2023 2.530 2.580 2.360 2.380 5,065,135 -0.19(-7.39%)
May 01, 2023 2.750 2.770 2.440 2.570 5,466,203 -0.09(-3.38%)
Apr 28, 2023 2.570 2.720 2.525 2.660 5,135,320 +0.12(+4.72%)
Apr 27, 2023 2.390 2.630 2.380 2.540 6,804,419 +0.19(+8.09%)
Apr 26, 2023 2.370 2.440 2.280 2.350 6,895,544 +0.09(+3.98%)
Apr 25, 2023 2.430 2.540 2.225 2.260 5,815,994 -0.19(-7.76%)
Apr 24, 2023 2.580 2.640 2.280 2.450 10,748,296 +0.02(+0.82%)
Apr 21, 2023 2.660 2.700 2.390 2.430 8,192,076 -0.15(-5.81%)
Apr 20, 2023 2.760 2.930 2.560 2.580 9,857,365 -0.18(-6.52%)
Apr 19, 2023 2.930 3.026 2.750 2.760 10,941,580 -0.31(-10.10%)
Apr 18, 2023 3.050 3.150 2.870 3.070 15,103,480 +0.14(+4.78%)
Apr 17, 2023 2.870 2.960 2.725 2.930 17,046,472 +0.29(+10.98%)
Apr 14, 2023 2.720 3.040 2.600 2.640 20,347,736 -0.04(-1.49%)
Apr 13, 2023 2.790 2.950 2.670 2.680 12,590,146 -0.14(-4.96%)
Apr 12, 2023 3.020 3.070 2.660 2.820 14,898,699 -0.05(-1.74%)
Apr 11, 2023 3.070 3.345 2.850 2.870 17,681,172 -0.20(-6.51%)
Apr 10, 2023 2.840 3.170 2.660 3.070 16,105,222 +0.24(+8.48%)
Apr 06, 2023 2.530 2.990 2.460 2.830 21,758,656 +0.37(+15.04%)
Apr 05, 2023 2.650 2.900 2.400 2.460 7,815,213 -0.35(-12.46%)
Apr 04, 2023 3.080 3.110 2.650 2.810 15,719,399 -0.40(-12.46%)
Apr 03, 2023 2.760 3.300 2.530 3.210 48,798,908 +0.45(+16.30%)
Mar 31, 2023 1.980 2.900 1.945 2.760 38,827,144 +0.79(+40.10%)
Mar 30, 2023 2.080 2.130 1.920 1.970 4,826,769 -0.12(-5.74%)
Mar 29, 2023 2.040 2.180 2.000 2.090 4,196,170 +0.09(+4.50%)
Mar 28, 2023 2.090 2.110 1.920 2.000 3,443,653 -0.14(-6.54%)
Mar 27, 2023 2.160 2.180 1.970 2.140 5,130,862 +0.04(+1.90%)
Mar 24, 2023 1.950 2.110 1.940 2.100 5,827,819 +0.14(+7.14%)
Mar 23, 2023 2.020 2.140 1.890 1.960 8,434,894 +0.04(+2.08%)
Mar 22, 2023 1.950 2.109 1.870 1.920 7,471,042 -0.06(-3.03%)
Mar 21, 2023 1.620 2.070 1.610 1.980 10,140,691 +0.39(+24.53%)
Mar 20, 2023 1.760 1.760 1.570 1.590 4,704,198 -0.17(-9.66%)
Mar 17, 2023 1.940 1.960 1.740 1.760 6,603,491 -0.07(-3.83%)
Mar 16, 2023 1.860 1.890 1.780 1.830 4,298,368 -0.02(-1.08%)
Mar 15, 2023 1.840 1.920 1.750 1.850 4,530,884 -0.06(-3.14%)
Mar 14, 2023 2.100 2.102 1.860 1.910 7,696,903 -0.17(-8.17%)
Mar 13, 2023 1.950 2.150 1.850 2.080 8,846,317 +0.09(+4.52%)
Mar 10, 2023 2.190 2.310 1.970 1.990 10,676,699 -0.22(-9.95%)
Mar 09, 2023 2.650 2.670 2.160 2.210 13,228,722 -0.39(-14.84%)
Mar 08, 2023 3.090 3.100 2.550 2.595 15,104,093 -0.73(-22.07%)
Mar 07, 2023 3.230 3.430 3.125 3.330 16,788,308 +0.07(+2.15%)
Mar 06, 2023 3.120 3.369 2.895 3.260 18,760,960 +0.11(+3.49%)
Mar 03, 2023 2.750 3.200 2.620 3.150 26,965,252 +0.62(+24.51%)
Mar 02, 2023 2.740 2.770 2.420 2.530 8,913,908 -0.29(-10.28%)
Mar 01, 2023 3.000 3.000 2.685 2.820 5,739,303 -0.17(-5.69%)
Feb 28, 2023 3.130 3.240 2.860 2.990 8,650,341 -0.14(-4.47%)
Feb 27, 2023 3.630 3.660 3.070 3.130 14,689,107 -0.44(-12.20%)
Feb 24, 2023 3.730 3.800 3.550 3.565 8,404,171 -0.35(-9.06%)
Feb 23, 2023 4.260 4.530 3.398 3.920 33,312,208 -0.06(-1.51%)
Feb 22, 2023 3.780 4.020 3.650 3.980 11,687,120 +0.16(+4.19%)
Feb 21, 2023 4.070 4.080 3.600 3.820 11,164,518 -0.20(-4.98%)
Feb 17, 2023 3.650 4.075 3.440 4.020 13,408,550 +0.36(+9.84%)
Feb 16, 2023 3.800 4.180 3.650 3.660 14,130,970 -0.26(-6.63%)
Feb 15, 2023 3.550 4.090 3.440 3.920 22,850,172 +0.15(+3.98%)
Feb 14, 2023 3.080 3.830 3.010 3.770 21,536,956 +0.49(+14.94%)
Feb 13, 2023 3.980 4.010 3.180 3.280 15,985,987 -0.68(-17.17%)
Feb 10, 2023 3.810 4.190 3.560 3.960 18,341,086 -0.04(-1.00%)
Feb 09, 2023 4.770 4.950 3.900 4.000 38,940,204 -0.63(-13.61%)
Feb 08, 2023 3.680 4.970 3.510 4.630 64,553,128 +1.03(+28.61%)
Feb 07, 2023 4.400 4.580 3.330 3.600 56,350,512 -0.43(-10.67%)
Feb 06, 2023 3.600 4.480 3.240 4.030 95,201,880 +1.21(+42.91%)
Feb 03, 2023 1.900 3.130 1.880 2.820 45,282,792 +0.86(+43.88%)
Feb 02, 2023 2.210 2.260 1.905 1.960 3,994,593 -0.10(-4.85%)
Feb 01, 2023 2.010 2.090 1.830 2.060 5,045,332 +0.07(+3.52%)
Jan 31, 2023 2.060 2.490 1.950 1.990 11,530,857 -0.07(-3.40%)
Jan 30, 2023 1.840 2.110 1.700 2.060 7,878,247 +0.25(+13.81%)
Jan 27, 2023 1.600 2.390 1.560 1.810 22,783,772 +0.26(+16.77%)
Jan 26, 2023 1.460 1.880 1.430 1.550 5,627,390 +0.09(+6.16%)
Jan 25, 2023 1.400 1.460 1.300 1.460 859,858 +0.02(+1.39%)
Jan 24, 2023 1.500 1.550 1.360 1.440 1,152,057 -0.03(-2.04%)
Jan 23, 2023 1.440 1.580 1.410 1.470 1,589,421 +0.05(+3.52%)
Jan 20, 2023 1.240 1.440 1.230 1.420 1,492,355 +0.17(+13.60%)
Jan 19, 2023 1.290 1.290 1.210 1.250 495,380 +0.00(+0.00%)
Jan 18, 2023 1.390 1.450 1.200 1.250 1,612,836 -0.10(-7.41%)
Jan 17, 2023 1.350 1.600 1.220 1.350 5,470,053 +0.14(+11.57%)
Jan 13, 2023 1.200 1.270 1.030 1.210 5,592,392 +0.11(+10.00%)
Jan 12, 2023 1.080 1.100 1.020 1.100 757,766 +0.03(+2.80%)
Jan 11, 2023 1.030 1.100 1.020 1.070 796,885 +0.03(+2.88%)
Jan 10, 2023 1.030 1.060 0.9699 1.040 552,013 +0.01(+0.97%)
Jan 09, 2023 1.100 1.110 0.9900 1.030 1,044,272 -0.04(-3.74%)
Jan 06, 2023 1.080 1.100 1.000 1.070 784,355 -0.03(-2.73%)
Jan 05, 2023 1.160 1.190 1.060 1.100 670,127 -0.08(-6.78%)
Jan 04, 2023 1.270 1.290 1.130 1.180 1,187,792 -0.13(-9.92%)
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.