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 (%)
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 9,547,068 +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 4,580,482 -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 8,700,488 -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 2.140 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%)
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.