Skip to main content

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

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28,099,200 -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 3.700 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 +0.35(+11.59%)
Jun 14, 2023 3.180 3.180 2.970 3.020 10,661,054 -0.13(-4.13%)
Jun 13, 2023 3.200 3.240 3.005 3.150 19,589,164 -0.04(-1.25%)
Jun 12, 2023 3.030 3.200 2.941 3.190 12,295,367 +0.19(+6.33%)
Jun 09, 2023 2.800 3.050 2.750 3.000 14,970,119 +0.20(+7.14%)
Jun 08, 2023 2.630 2.815 2.616 2.800 7,877,400 +0.19(+7.28%)
Jun 07, 2023 2.740 2.765 2.550 2.610 10,501,254 -0.01(-0.38%)
Jun 06, 2023 2.650 2.720 2.540 2.620 10,040,725 -0.07(-2.60%)
Jun 05, 2023 2.890 2.920 2.651 2.690 9,945,587 -0.21(-7.24%)
Jun 02, 2023 2.910 3.000 2.860 2.900 4,747,771 -0.04(-1.36%)
Jun 01, 2023 2.960 2.990 2.680 2.940 10,318,903 -0.11(-3.61%)
May 31, 2023 3.070 3.110 2.920 3.050 18,232,616 -0.07(-2.24%)
May 30, 2023 3.000 3.240 2.880 3.120 21,759,440 +0.26(+9.09%)
May 26, 2023 2.900 3.275 2.830 2.860 22,346,620 -0.12(-4.03%)
May 25, 2023 3.330 3.340 2.820 2.980 19,826,568 +0.00(+0.00%)
May 24, 2023 2.870 3.040 2.780 2.980 9,508,245 +0.05(+1.71%)
May 23, 2023 3.150 3.245 2.910 2.930 12,041,764 -0.22(-6.98%)
May 22, 2023 2.750 3.200 2.690 3.150 15,283,722 +0.42(+15.38%)
May 19, 2023 2.900 3.070 2.680 2.730 11,241,776 -0.10(-3.53%)
May 18, 2023 2.660 2.960 2.630 2.830 11,984,227 +0.17(+6.39%)
May 17, 2023 2.460 2.710 2.430 2.660 7,132,713 +0.24(+9.92%)
May 16, 2023 2.520 2.610 2.405 2.420 5,531,583 -0.18(-6.92%)
May 15, 2023 2.460 2.670 2.340 2.600 11,184,490 +0.12(+4.84%)
May 12, 2023 2.480 2.610 2.320 2.480 6,942,545 -0.09(-3.50%)
May 11, 2023 2.640 2.650 2.445 2.570 6,480,856 +0.02(+0.78%)
May 10, 2023 2.810 2.860 2.520 2.550 6,423,883 -0.17(-6.25%)
May 09, 2023 2.710 2.850 2.630 2.720 6,429,879 +0.00(+0.00%)
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 48,794,632 +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 64,554,856 +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%)
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%)
Nov 01, 2022 2.740 2.820 2.590 2.610 163,237 -0.10(-3.69%)
Oct 31, 2022 2.620 2.870 2.620 2.710 145,030 +0.16(+6.27%)
Oct 28, 2022 2.740 2.790 2.500 2.550 293,513 -0.13(-4.85%)
Oct 27, 2022 2.810 2.920 2.680 2.680 99,686 -0.12(-4.29%)
Oct 26, 2022 2.820 3.060 2.740 2.800 233,250 -0.03(-1.06%)
Oct 25, 2022 2.710 2.852 2.700 2.830 215,068 +0.15(+5.40%)
Oct 24, 2022 2.940 2.980 2.650 2.685 327,396 -0.27(-8.98%)
Oct 21, 2022 2.920 3.070 2.850 2.950 281,967 +0.03(+1.03%)
Oct 20, 2022 3.110 3.250 2.855 2.920 292,545 -0.21(-6.71%)
Oct 19, 2022 3.200 3.230 3.070 3.130 267,703 -0.06(-1.88%)
Oct 18, 2022 3.550 3.620 3.170 3.190 445,360 -0.31(-8.86%)
Oct 17, 2022 4.000 4.000 3.280 3.500 578,436 -0.43(-10.94%)
Oct 14, 2022 3.360 3.930 3.170 3.930 1,190,717 +0.56(+16.62%)
Oct 13, 2022 3.340 3.380 3.140 3.370 240,609 -0.10(-2.88%)
Oct 12, 2022 3.510 3.510 3.320 3.470 169,770 -0.03(-0.86%)
Oct 11, 2022 3.580 3.650 3.412 3.500 195,153 -0.09(-2.51%)
Oct 10, 2022 3.370 3.710 3.370 3.590 282,613 +0.17(+4.97%)
Oct 07, 2022 3.630 3.650 3.300 3.420 106,661 -0.26(-7.07%)
Oct 06, 2022 3.590 3.770 3.590 3.680 132,733 +0.07(+1.94%)
Oct 05, 2022 3.580 3.710 3.440 3.610 151,351 -0.16(-4.24%)
Oct 04, 2022 3.550 3.800 3.500 3.770 303,531 +0.25(+7.10%)
Oct 03, 2022 3.370 3.570 3.220 3.520 149,551 +0.24(+7.32%)
Sep 30, 2022 3.270 3.480 3.190 3.280 206,030 +0.04(+1.23%)
Sep 29, 2022 3.230 3.290 3.070 3.240 222,399 -0.10(-2.99%)
Sep 28, 2022 3.120 3.350 3.030 3.340 137,892 +0.08(+2.45%)
Sep 27, 2022 3.120 3.290 3.120 3.260 185,756 +0.18(+5.84%)
Sep 26, 2022 3.060 3.300 3.020 3.080 176,661 +0.01(+0.33%)
Sep 23, 2022 3.290 3.330 3.020 3.070 184,170 -0.17(-5.25%)
Sep 22, 2022 2.890 3.330 2.850 3.240 212,467 +0.39(+13.68%)
Sep 21, 2022 3.000 3.110 2.810 2.850 317,595 -0.19(-6.25%)
Sep 20, 2022 3.120 3.220 3.020 3.040 100,362 -0.20(-6.17%)
Sep 19, 2022 3.730 3.730 3.240 3.240 101,568 -0.50(-13.37%)
Sep 16, 2022 3.320 3.800 3.140 3.740 388,131 +0.49(+15.08%)
Sep 15, 2022 3.320 3.440 3.201 3.250 111,322 -0.07(-2.11%)
Sep 14, 2022 3.170 3.350 3.170 3.320 77,245 +0.09(+2.79%)
Sep 13, 2022 3.230 3.280 2.940 3.230 175,562 -0.03(-0.92%)
Sep 12, 2022 3.300 3.320 3.210 3.260 69,315 +0.02(+0.62%)
Sep 09, 2022 3.230 3.470 3.200 3.240 613,382 +0.08(+2.53%)
Sep 08, 2022 2.950 3.260 2.930 3.160 194,535 +0.15(+4.98%)
Sep 07, 2022 2.900 3.050 2.850 3.010 88,663 +0.10(+3.44%)
Sep 06, 2022 3.170 3.265 2.870 2.910 189,701 -0.40(-12.08%)
Sep 02, 2022 3.260 3.380 3.110 3.310 164,872 +0.11(+3.44%)
Sep 01, 2022 2.940 3.430 2.800 3.200 389,058 +0.35(+12.28%)
Aug 31, 2022 2.920 2.990 2.810 2.850 153,199 -0.03(-1.04%)
Aug 30, 2022 2.950 3.030 2.830 2.880 122,613 +0.02(+0.70%)
Aug 29, 2022 2.880 2.940 2.800 2.860 127,817 -0.09(-3.05%)
Aug 26, 2022 3.120 3.120 2.950 2.950 122,264 -0.20(-6.35%)
Aug 25, 2022 3.050 3.170 2.970 3.150 128,429 +0.14(+4.65%)
Aug 24, 2022 3.110 3.135 2.870 3.010 133,464 +0.04(+1.52%)
Aug 23, 2022 2.960 3.050 2.920 2.965 80,271 +0.11(+3.85%)
Aug 22, 2022 3.150 3.319 2.850 2.855 277,207 -0.38(-11.61%)
Aug 19, 2022 3.310 3.440 3.230 3.230 160,880 -0.13(-3.87%)
Aug 18, 2022 3.370 3.490 3.310 3.360 223,975 -0.06(-1.75%)
Aug 17, 2022 3.620 3.643 3.420 3.420 114,037 -0.26(-7.07%)
Aug 16, 2022 3.740 3.740 3.541 3.680 272,950 -0.07(-1.87%)
Aug 15, 2022 3.620 3.750 3.421 3.750 229,774 +0.09(+2.46%)
Aug 12, 2022 3.590 3.760 3.420 3.660 334,873 +0.09(+2.52%)
Aug 11, 2022 3.600 3.770 3.230 3.570 479,496 +0.00(+0.00%)
Aug 10, 2022 3.220 3.570 3.182 3.570 313,518 +0.36(+11.21%)
Aug 09, 2022 3.510 3.510 3.150 3.210 284,686 -0.30(-8.55%)
Aug 08, 2022 3.760 3.805 3.470 3.510 232,583 -0.26(-6.90%)
Aug 05, 2022 3.690 3.810 3.550 3.770 143,603 +0.07(+1.89%)
Aug 04, 2022 3.780 3.800 3.560 3.700 136,465 -0.10(-2.63%)
Aug 03, 2022 3.840 3.950 3.530 3.800 257,240 -0.13(-3.31%)
Aug 02, 2022 3.650 3.930 3.560 3.930 288,251 +0.28(+7.67%)
Aug 01, 2022 3.460 3.750 3.320 3.650 188,645 +0.15(+4.29%)
Jul 29, 2022 3.650 3.805 3.480 3.500 241,290 -0.19(-5.15%)
Jul 28, 2022 3.710 3.710 3.450 3.690 177,119 -0.10(-2.64%)
Jul 27, 2022 3.620 3.880 3.610 3.790 220,657 +0.19(+5.28%)
Jul 26, 2022 4.050 4.050 3.530 3.600 179,868 -0.50(-12.20%)
Jul 25, 2022 3.730 4.160 3.580 4.100 341,642 +0.37(+9.92%)
Jul 22, 2022 4.130 4.195 3.430 3.730 458,449 -0.44(-10.55%)
Jul 21, 2022 4.160 4.530 4.040 4.170 392,704 -0.08(-1.88%)
Jul 20, 2022 3.690 4.250 3.680 4.250 506,214 +0.57(+15.49%)
Jul 19, 2022 3.650 3.720 3.460 3.680 308,012 +0.05(+1.38%)
Jul 18, 2022 3.570 3.800 3.320 3.630 615,442 +0.11(+3.12%)
Jul 15, 2022 3.220 3.690 3.210 3.520 436,790 +0.29(+8.98%)
Jul 14, 2022 3.270 3.490 3.022 3.230 226,462 -0.14(-4.15%)
Jul 13, 2022 3.240 3.600 3.110 3.370 241,605 -0.13(-3.71%)
Jul 12, 2022 3.280 3.500 2.960 3.500 532,237 +0.25(+7.69%)
Jul 11, 2022 3.020 3.430 2.860 3.250 723,783 +0.15(+4.84%)
Jul 08, 2022 3.090 3.140 2.930 3.100 174,438 -0.04(-1.27%)
Jul 07, 2022 2.950 3.140 2.760 3.140 317,157 +0.11(+3.63%)
Jul 06, 2022 3.100 3.100 2.880 3.030 196,528 -0.04(-1.30%)
Jul 05, 2022 2.570 3.100 2.500 3.070 622,453 +0.48(+18.53%)
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.