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 (%)
Feb 29, 2024 6.790 7.580 6.630 7.420 169,565,328 +1.08(+17.03%)
Feb 28, 2024 6.740 6.800 5.900 6.340 117,775,600 -0.52(-7.58%)
Feb 27, 2024 7.120 7.909 6.500 6.860 298,972,384 +1.11(+19.30%)
Feb 26, 2024 3.940 5.950 3.840 5.750 210,225,440 +1.83(+46.68%)
Feb 23, 2024 3.990 4.000 3.680 3.920 34,654,316 -0.05(-1.26%)
Feb 22, 2024 4.060 4.105 3.850 3.970 65,586,168 +0.20(+5.31%)
Feb 21, 2024 3.900 4.000 3.460 3.770 66,612,104 -0.22(-5.51%)
Feb 20, 2024 4.090 4.350 3.660 3.990 100,947,184 +0.17(+4.45%)
Feb 16, 2024 3.720 4.010 3.390 3.820 119,675,728 +0.06(+1.60%)
Feb 15, 2024 4.010 4.060 3.110 3.760 296,577,888 +1.50(+66.74%)
Feb 14, 2024 2.370 2.420 2.220 2.255 32,670,360 -0.02(-0.88%)
Feb 13, 2024 2.110 2.310 2.080 2.275 11,965,904 -0.08(-3.19%)
Feb 12, 2024 2.270 2.380 2.220 2.350 25,459,602 +0.09(+3.98%)
Feb 09, 2024 2.030 2.300 1.990 2.260 37,499,592 +0.31(+15.90%)
Feb 08, 2024 1.700 2.010 1.700 1.950 14,311,667 +0.24(+14.04%)
Feb 07, 2024 1.750 1.750 1.650 1.710 6,049,929 -0.01(-0.58%)
Feb 06, 2024 1.650 1.770 1.620 1.720 7,416,077 +0.09(+5.52%)
Feb 05, 2024 1.710 1.730 1.630 1.630 7,120,930 -0.07(-4.12%)
Feb 02, 2024 1.690 1.715 1.640 1.700 4,869,631 -0.01(-0.58%)
Feb 01, 2024 1.700 1.720 1.650 1.710 4,801,732 +0.05(+3.01%)
Jan 31, 2024 1.760 1.780 1.650 1.660 11,008,411 -0.13(-7.26%)
Jan 30, 2024 1.920 1.920 1.790 1.790 6,030,856 -0.09(-4.79%)
Jan 29, 2024 1.840 1.885 1.810 1.880 4,215,712 +0.04(+2.17%)
Jan 26, 2024 1.850 1.920 1.830 1.840 4,709,160 -0.02(-1.08%)
Jan 25, 2024 1.930 1.930 1.810 1.860 7,114,475 -0.04(-2.11%)
Jan 24, 2024 1.950 1.960 1.880 1.900 6,773,499 -0.02(-1.04%)
Jan 23, 2024 2.000 2.010 1.890 1.920 6,643,847 -0.06(-3.03%)
Jan 22, 2024 1.870 1.980 1.870 1.980 9,573,986 +0.13(+7.03%)
Jan 19, 2024 1.810 1.850 1.730 1.850 7,238,471 +0.04(+2.21%)
Jan 18, 2024 1.810 1.850 1.770 1.810 4,211,702 +0.02(+1.12%)
Jan 17, 2024 1.800 1.800 1.730 1.790 4,985,518 -0.03(-1.65%)
Jan 16, 2024 1.870 1.870 1.760 1.820 5,995,472 +0.00(+0.00%)
Jan 12, 2024 1.770 1.860 1.770 1.820 5,770,225 +0.05(+2.82%)
Jan 11, 2024 1.850 1.860 1.700 1.770 11,790,009 -0.10(-5.60%)
Jan 10, 2024 1.930 1.930 1.840 1.875 5,655,252 +0.00(+0.27%)
Jan 09, 2024 2.080 2.080 1.850 1.870 20,399,640 -0.23(-10.95%)
Jan 08, 2024 2.030 2.160 2.000 2.100 11,834,874 +0.11(+5.53%)
Jan 05, 2024 2.060 2.060 1.970 1.990 6,431,169 -0.07(-3.40%)
Jan 04, 2024 2.010 2.100 1.970 2.060 5,699,955 +0.08(+4.04%)
Jan 03, 2024 2.050 2.060 1.970 1.980 7,990,491 -0.10(-4.81%)
Jan 02, 2024 2.130 2.176 2.050 2.080 8,129,676 -0.04(-1.89%)
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%)
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.