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

SoundHound AI, Inc. - Warrant (NQ: SOUNW )

2.890 -0.210 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 3.110 3.110 2.850 2.890 69,572 -0.21(-6.77%)
Nov 25, 2024 3.150 3.290 2.900 3.100 229,158 +0.40(+14.81%)
Nov 22, 2024 2.540 2.852 2.330 2.700 305,806 +0.38(+16.38%)
Nov 21, 2024 2.320 2.440 2.210 2.320 65,828 +0.00(+0.00%)
Nov 20, 2024 2.290 2.440 2.290 2.320 27,347 +0.07(+3.11%)
Nov 19, 2024 2.230 2.440 2.220 2.250 50,914 -0.02(-0.88%)
Nov 18, 2024 2.300 2.380 2.200 2.270 24,882 -0.03(-1.30%)
Nov 15, 2024 2.570 2.570 2.200 2.300 44,029 -0.21(-8.37%)
Nov 14, 2024 2.410 2.620 2.310 2.510 73,962 +0.23(+10.09%)
Nov 13, 2024 2.450 2.450 2.100 2.280 151,269 -0.50(-17.99%)
Nov 12, 2024 2.960 2.960 2.510 2.780 187,405 -0.06(-1.96%)
Nov 11, 2024 2.500 2.880 2.440 2.836 170,981 +0.47(+19.65%)
Nov 08, 2024 2.470 2.480 2.270 2.370 159,698 -0.04(-1.66%)
Nov 07, 2024 2.240 2.480 2.020 2.410 180,208 +0.37(+17.85%)
Nov 06, 2024 2.010 2.090 1.970 2.045 50,384 +0.12(+6.51%)
Nov 05, 2024 1.930 2.070 1.860 1.920 23,125 +0.01(+0.52%)
Nov 04, 2024 1.870 1.940 1.870 1.910 16,597 +0.07(+3.68%)
Nov 01, 2024 2.040 2.040 1.820 1.842 7,925 -0.02(-0.95%)
Oct 31, 2024 2.090 2.090 1.710 1.860 42,279 -0.22(-10.58%)
Oct 30, 2024 2.160 2.220 2.000 2.080 46,492 -0.07(-3.26%)
Oct 29, 2024 2.120 2.315 2.059 2.150 118,876 +0.08(+3.86%)
Oct 28, 2024 1.910 2.100 1.910 2.070 84,893 +0.18(+9.52%)
Oct 25, 2024 1.770 1.950 1.770 1.890 27,192 +0.02(+1.07%)
Oct 24, 2024 1.870 1.870 1.790 1.870 13,626 +0.06(+3.31%)
Oct 23, 2024 1.820 1.852 1.770 1.810 26,030 -0.05(-2.78%)
Oct 22, 2024 1.910 1.910 1.830 1.862 6,834 +0.01(+0.64%)
Oct 21, 2024 1.970 2.000 1.822 1.850 28,359 -0.11(-5.53%)
Oct 18, 2024 1.970 1.980 1.950 1.958 27,070 +0.02(+1.25%)
Oct 17, 2024 1.930 1.970 1.820 1.934 25,848 +0.00(+0.21%)
Oct 16, 2024 1.990 2.000 1.820 1.930 40,007 +0.01(+0.52%)
Oct 15, 2024 1.950 1.960 1.850 1.920 36,688 +0.08(+4.35%)
Oct 14, 2024 1.830 1.890 1.820 1.840 40,118 +0.07(+3.95%)
Oct 11, 2024 1.850 1.850 1.760 1.770 41,835 -0.08(-4.32%)
Oct 10, 2024 1.780 1.860 1.780 1.850 21,556 +0.07(+3.93%)
Oct 09, 2024 1.770 1.780 1.750 1.780 16,284 +0.03(+1.71%)
Oct 08, 2024 1.780 1.850 1.750 1.750 28,197 -0.05(-2.78%)
Oct 07, 2024 1.810 1.870 1.780 1.800 12,622 -0.01(-0.56%)
Oct 04, 2024 1.800 1.840 1.780 1.810 11,797 +0.01(+0.56%)
Oct 03, 2024 1.860 1.860 1.780 1.800 5,649 -0.02(-1.10%)
Oct 02, 2024 1.770 1.860 1.770 1.820 9,692 -0.02(-1.09%)
Oct 01, 2024 1.810 1.940 1.760 1.840 34,805 -0.02(-1.08%)
Sep 30, 2024 1.950 1.950 1.810 1.860 30,843 -0.07(-3.63%)
Sep 27, 2024 1.900 1.950 1.860 1.930 29,740 +0.07(+3.76%)
Sep 26, 2024 1.920 1.920 1.860 1.860 15,422 -0.03(-1.59%)
Sep 25, 2024 1.900 1.950 1.880 1.890 18,290 -0.03(-1.57%)
Sep 24, 2024 1.860 1.950 1.860 1.920 15,487 +0.04(+2.13%)
Sep 23, 2024 1.920 1.970 1.830 1.880 54,460 -0.03(-1.57%)
Sep 20, 2024 1.840 1.950 1.800 1.910 42,023 -0.01(-0.52%)
Sep 19, 2024 1.930 1.930 1.909 1.920 15,641 +0.05(+2.88%)
Sep 18, 2024 1.780 1.940 1.780 1.866 31,893 +0.01(+0.33%)
Sep 17, 2024 1.950 1.950 1.860 1.860 12,908 -0.01(-0.53%)
Sep 16, 2024 1.980 1.980 1.840 1.870 13,944 -0.03(-1.58%)
Sep 13, 2024 1.990 1.990 1.860 1.900 9,585 -0.01(-0.52%)
Sep 12, 2024 1.980 1.980 1.840 1.910 16,283 -0.03(-1.55%)
Sep 11, 2024 1.832 1.980 1.832 1.940 13,528 +0.04(+2.37%)
Sep 10, 2024 1.930 1.930 1.840 1.895 4,300 -0.03(-1.81%)
Sep 09, 2024 1.940 1.940 1.830 1.930 2,852 +0.08(+4.61%)
Sep 06, 2024 1.850 1.928 1.810 1.845 23,082 -0.06(-3.40%)
Sep 05, 2024 2.040 2.040 1.850 1.910 10,343 -0.03(-1.55%)
Sep 04, 2024 1.890 2.030 1.850 1.940 19,724 +0.09(+5.09%)
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.