Skip to main content

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

4.771 -0.039 (-0.81%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.