Skip to main content

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

5.120 -0.360 (-6.57%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 5.090 5.520 5.020 5.480 29,577,226 +0.43(+8.51%)
May 17, 2024 5.140 5.285 4.970 5.050 25,183,850 -0.06(-1.17%)
May 16, 2024 5.320 5.440 5.070 5.110 22,737,532 -0.21(-3.95%)
May 15, 2024 5.510 5.580 5.150 5.320 30,714,214 +0.02(+0.38%)
May 14, 2024 5.400 5.820 5.250 5.300 35,692,624 -0.22(-3.99%)
May 13, 2024 5.200 5.770 5.190 5.520 52,074,164 +0.43(+8.45%)
May 10, 2024 5.550 5.970 5.050 5.090 88,336,472 +0.34(+7.16%)
May 09, 2024 4.860 4.945 4.640 4.750 41,241,096 -0.06(-1.25%)
May 08, 2024 4.830 5.050 4.660 4.810 22,601,884 -0.13(-2.63%)
May 07, 2024 5.250 5.300 4.800 4.940 33,482,582 -0.27(-5.18%)
May 06, 2024 4.550 5.385 4.525 5.210 57,399,932 +0.71(+15.78%)
May 03, 2024 4.610 4.690 4.340 4.500 19,564,920 +0.01(+0.22%)
May 02, 2024 4.570 4.600 4.420 4.490 14,543,932 +0.08(+1.81%)
May 01, 2024 4.190 4.690 4.150 4.410 21,472,072 +0.17(+4.01%)
Apr 30, 2024 4.560 4.710 4.230 4.240 20,511,680 -0.38(-8.23%)
Apr 29, 2024 4.440 4.706 4.330 4.620 25,170,160 +0.22(+5.00%)
Apr 26, 2024 4.200 4.440 4.130 4.400 23,139,212 +0.24(+5.77%)
Apr 25, 2024 3.880 4.210 3.830 4.160 24,444,220 +0.15(+3.74%)
Apr 24, 2024 4.450 4.590 3.930 4.010 42,851,832 -0.16(-3.84%)
Apr 23, 2024 3.910 4.390 3.760 4.170 43,116,256 +0.39(+10.32%)
Apr 22, 2024 3.530 3.830 3.500 3.780 19,696,664 +0.23(+6.48%)
Apr 19, 2024 3.800 3.890 3.510 3.550 22,471,664 -0.28(-7.31%)
Apr 18, 2024 3.900 4.030 3.790 3.830 14,164,873 -0.13(-3.28%)
Apr 17, 2024 4.040 4.167 3.910 3.960 13,576,569 -0.10(-2.46%)
Apr 16, 2024 3.770 4.220 3.713 4.060 23,273,796 +0.09(+2.27%)
Apr 15, 2024 4.350 4.430 3.935 3.970 30,062,584 -0.41(-9.36%)
Apr 12, 2024 4.610 4.630 4.340 4.380 18,089,200 -0.39(-8.18%)
Apr 11, 2024 4.450 4.770 4.320 4.770 25,408,312 +0.26(+5.76%)
Apr 10, 2024 4.240 4.580 4.190 4.510 34,092,032 -0.34(-7.01%)
Apr 09, 2024 4.840 5.030 4.760 4.850 22,817,924 -0.15(-3.00%)
Apr 08, 2024 5.200 5.250 4.710 5.000 34,731,264 -0.18(-3.47%)
Apr 05, 2024 5.330 5.440 5.100 5.180 28,023,566 -0.09(-1.71%)
Apr 04, 2024 5.140 5.800 5.100 5.270 56,940,720 +0.22(+4.36%)
Apr 03, 2024 5.290 5.345 5.050 5.050 24,515,680 -0.33(-6.13%)
Apr 02, 2024 5.280 5.450 5.090 5.380 28,811,296 -0.18(-3.24%)
Apr 01, 2024 5.910 5.940 5.550 5.560 23,133,440 -0.33(-5.60%)
Mar 28, 2024 5.940 5.910 5.830 5.890 39,553,784 -0.04(-0.67%)
Mar 27, 2024 5.810 6.010 5.420 5.930 42,046,208 +0.12(+2.07%)
Mar 26, 2024 6.110 6.370 5.760 5.810 60,837,904 -0.05(-0.85%)
Mar 25, 2024 6.070 6.140 5.680 5.860 52,584,312 -0.28(-4.56%)
Mar 22, 2024 6.180 6.450 5.840 6.140 85,587,784 -0.54(-8.08%)
Mar 21, 2024 8.000 8.420 6.650 6.680 117,912,096 -1.25(-15.76%)
Mar 20, 2024 8.010 8.550 7.470 7.930 90,242,512 -0.40(-4.80%)
Mar 19, 2024 7.910 8.750 7.600 8.330 100,433,304 +0.09(+1.09%)
Mar 18, 2024 9.060 9.100 7.870 8.240 92,373,800 -0.67(-7.52%)
Mar 15, 2024 7.870 9.350 7.570 8.910 128,194,336 +0.54(+6.45%)
Mar 14, 2024 9.550 10.25 7.550 8.370 224,516,480 -0.28(-3.24%)
Mar 13, 2024 7.290 8.725 7.010 8.650 172,396,768 +1.72(+24.82%)
Mar 12, 2024 6.180 7.050 5.880 6.930 92,376,192 +0.95(+15.89%)
Mar 11, 2024 5.840 6.255 5.671 5.980 44,786,600 +0.12(+2.05%)
Mar 08, 2024 6.230 6.280 5.620 5.860 75,181,992 +0.23(+4.09%)
Mar 07, 2024 5.170 6.110 5.080 5.630 86,261,864 +0.59(+11.71%)
Mar 06, 2024 5.220 5.390 4.920 5.040 43,707,924 +0.08(+1.61%)
Mar 05, 2024 5.240 5.380 4.770 4.960 68,197,216 -0.67(-11.82%)
Mar 04, 2024 6.440 6.460 5.450 5.625 91,300,936 -0.41(-6.79%)
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.