Skip to main content

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

8.835 -0.115 (-1.28%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 9.200 9.540 8.790 8.950 51,103,468 -0.36(-3.87%)
Nov 29, 2024 8.020 9.530 7.905 9.310 71,312,688 +1.43(+18.15%)
Nov 27, 2024 7.540 7.890 7.300 7.880 32,646,848 +0.27(+3.55%)
Nov 26, 2024 7.900 8.370 7.550 7.610 40,286,892 -0.42(-5.23%)
Nov 25, 2024 8.800 8.870 7.870 8.030 66,531,576 -0.22(-2.67%)
Nov 22, 2024 7.350 8.490 7.180 8.250 107,908,840 +1.27(+18.19%)
Nov 21, 2024 6.590 7.280 6.380 6.980 71,395,240 +0.54(+8.39%)
Nov 20, 2024 6.650 6.740 6.300 6.440 25,477,316 -0.07(-1.08%)
Nov 19, 2024 6.070 6.720 6.040 6.510 40,836,704 +0.32(+5.17%)
Nov 18, 2024 6.340 6.550 5.970 6.190 33,702,560 -0.17(-2.67%)
Nov 15, 2024 6.760 6.768 6.220 6.360 35,326,032 -0.27(-4.07%)
Nov 14, 2024 6.560 7.160 6.320 6.630 73,439,296 +0.36(+5.74%)
Nov 13, 2024 6.600 6.750 6.060 6.270 72,894,824 -1.29(-17.06%)
Nov 12, 2024 7.690 7.840 7.310 7.560 62,795,264 -0.21(-2.70%)
Nov 11, 2024 7.530 7.800 6.790 7.770 68,834,496 +0.57(+7.92%)
Nov 08, 2024 6.710 7.260 6.380 7.200 53,279,560 +0.25(+3.60%)
Nov 07, 2024 5.910 7.080 5.865 6.950 71,176,664 +1.26(+22.14%)
Nov 06, 2024 5.640 5.730 5.410 5.690 23,316,152 +0.32(+5.96%)
Nov 05, 2024 5.170 5.450 5.160 5.370 16,068,293 +0.28(+5.50%)
Nov 04, 2024 5.130 5.185 4.970 5.090 11,860,433 -0.05(-0.97%)
Nov 01, 2024 5.250 5.310 5.092 5.140 14,381,140 +0.11(+2.19%)
Oct 31, 2024 5.410 5.460 5.030 5.030 26,963,552 -0.42(-7.71%)
Oct 30, 2024 5.950 5.970 5.440 5.450 25,518,192 -0.56(-9.32%)
Oct 29, 2024 6.010 6.250 5.860 6.010 34,944,196 -0.11(-1.80%)
Oct 28, 2024 5.260 6.120 5.240 6.120 49,618,416 +0.94(+18.15%)
Oct 25, 2024 5.280 5.400 5.135 5.180 13,167,249 -0.10(-1.89%)
Oct 24, 2024 5.060 5.340 4.970 5.280 17,562,526 +0.30(+6.02%)
Oct 23, 2024 5.200 5.240 4.860 4.980 21,905,720 -0.29(-5.50%)
Oct 22, 2024 5.360 5.390 5.240 5.270 11,119,905 -0.12(-2.23%)
Oct 21, 2024 5.560 5.770 5.130 5.390 34,494,288 -0.11(-2.00%)
Oct 18, 2024 5.260 5.540 5.240 5.500 25,680,246 +0.27(+5.16%)
Oct 17, 2024 5.330 5.630 5.181 5.230 22,072,116 -0.02(-0.38%)
Oct 16, 2024 5.440 5.450 5.115 5.250 18,675,844 -0.06(-1.13%)
Oct 15, 2024 5.280 5.610 5.190 5.310 33,588,424 +0.12(+2.31%)
Oct 14, 2024 5.010 5.420 4.950 5.190 38,414,684 +0.28(+5.70%)
Oct 11, 2024 4.840 4.910 4.742 4.910 12,659,344 +0.07(+1.45%)
Oct 10, 2024 4.630 5.040 4.560 4.840 23,845,132 +0.21(+4.54%)
Oct 09, 2024 4.670 4.700 4.570 4.630 11,393,700 -0.05(-1.07%)
Oct 08, 2024 4.700 4.820 4.670 4.680 9,041,118 -0.06(-1.27%)
Oct 07, 2024 4.730 4.810 4.650 4.740 10,963,285 +0.05(+1.07%)
Oct 04, 2024 4.800 4.830 4.650 4.690 8,291,738 +0.00(+0.00%)
Oct 03, 2024 4.730 4.818 4.660 4.690 7,462,130 -0.04(-0.85%)
Oct 02, 2024 4.550 4.750 4.450 4.730 9,763,790 +0.17(+3.73%)
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.