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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jan 03, 2023 1.750 1.750 1.270 1.310 4,378,471 -0.46(-25.99%)
Dec 30, 2022 1.010 1.925 1.010 1.770 6,816,920 +0.74(+71.84%)
Dec 29, 2022 1.000 1.030 0.9630 1.030 294,514 +0.03(+3.00%)
Dec 28, 2022 0.9962 1.020 0.9905 1.000 128,362 +0.01(+1.10%)
Dec 27, 2022 1.040 1.040 0.9786 0.9891 179,119 -0.01(-1.09%)
Dec 23, 2022 1.010 1.010 0.9400 1.000 154,852 +0.03(+3.55%)
Dec 22, 2022 1.010 1.034 0.9300 0.9657 281,684 -0.05(-5.32%)
Dec 21, 2022 1.060 1.070 1.020 1.020 339,855 -0.08(-7.27%)
Dec 20, 2022 1.110 1.110 1.060 1.100 1,554,083 -0.03(-2.65%)
Dec 19, 2022 1.130 1.150 1.100 1.130 1,405,183 -0.03(-2.59%)
Dec 16, 2022 1.240 1.240 1.060 1.160 1,949,583 -0.05(-4.13%)
Dec 15, 2022 1.130 1.240 1.120 1.210 1,326,269 +0.06(+5.22%)
Dec 14, 2022 1.120 1.150 1.070 1.150 1,318,243 +0.01(+0.88%)
Dec 13, 2022 1.150 1.178 1.110 1.140 416,854 +0.02(+1.79%)
Dec 12, 2022 1.360 1.460 1.110 1.120 522,120 -0.25(-18.25%)
Dec 09, 2022 1.240 1.405 1.180 1.370 439,728 +0.17(+14.17%)
Dec 08, 2022 1.190 1.300 1.160 1.200 319,402 +0.01(+0.84%)
Dec 07, 2022 1.230 1.340 1.190 1.190 380,705 -0.10(-7.75%)
Dec 06, 2022 1.270 1.290 1.200 1.290 226,494 +0.02(+1.57%)
Dec 05, 2022 1.370 1.410 1.150 1.270 456,792 -0.08(-5.93%)
Dec 02, 2022 1.230 1.420 1.220 1.350 290,157 +0.10(+8.00%)
Dec 01, 2022 1.290 1.290 1.190 1.250 310,293 -0.03(-2.34%)
Nov 30, 2022 1.370 1.370 1.270 1.280 487,925 -0.04(-3.03%)
Nov 29, 2022 1.310 1.369 1.250 1.320 273,037 -0.01(-0.75%)
Nov 28, 2022 1.520 1.520 1.320 1.330 347,599 -0.19(-12.50%)
Nov 25, 2022 1.350 1.540 1.350 1.520 200,583 +0.07(+4.83%)
Nov 23, 2022 1.400 1.550 1.220 1.450 930,489 +0.00(+0.00%)
Nov 22, 2022 1.650 1.650 1.430 1.450 795,970 -0.17(-10.49%)
Nov 21, 2022 1.840 1.920 1.620 1.620 771,928 -0.30(-15.62%)
Nov 18, 2022 2.090 2.120 1.900 1.920 413,138 -0.11(-5.42%)
Nov 17, 2022 1.850 2.080 1.830 2.030 534,326 +0.12(+6.28%)
Nov 16, 2022 1.800 1.940 1.775 1.910 282,908 +0.09(+4.95%)
Nov 15, 2022 1.940 1.940 1.720 1.820 348,267 -0.03(-1.62%)
Nov 14, 2022 1.860 1.870 1.660 1.850 851,794 +0.04(+2.21%)
Nov 11, 2022 2.330 2.620 1.770 1.810 4,426,641 -0.08(-4.23%)
Nov 10, 2022 2.160 2.170 1.850 1.890 421,838 -0.17(-8.25%)
Nov 09, 2022 2.000 2.120 1.950 2.060 105,308 +0.02(+0.98%)
Nov 08, 2022 2.000 2.134 1.900 2.040 224,293 +0.05(+2.51%)
Nov 07, 2022 2.130 2.199 1.910 1.990 193,932 -0.12(-5.69%)
Nov 04, 2022 2.200 2.320 2.100 2.110 140,028 -0.09(-4.09%)
Nov 03, 2022 2.460 2.480 2.110 2.200 260,654 -0.20(-8.33%)
Nov 02, 2022 2.600 2.600 2.360 2.400 231,033 -0.21(-8.05%)
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.