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

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

3.830 -0.130 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2024 5.860 6.820 5.630 6.035 145,630,784 -1.38(-18.67%)
Feb 29, 2024 6.790 7.580 6.630 7.420 169,565,328 +1.08(+17.03%)
Feb 28, 2024 6.740 6.800 5.900 6.340 117,775,600 -0.52(-7.58%)
Feb 27, 2024 7.120 7.909 6.500 6.860 298,972,384 +1.11(+19.30%)
Feb 26, 2024 3.940 5.950 3.840 5.750 210,225,440 +1.83(+46.68%)
Feb 23, 2024 3.990 4.000 3.680 3.920 34,654,316 -0.05(-1.26%)
Feb 22, 2024 4.060 4.105 3.850 3.970 65,586,168 +0.20(+5.31%)
Feb 21, 2024 3.900 4.000 3.460 3.770 66,612,104 -0.22(-5.51%)
Feb 20, 2024 4.090 4.350 3.660 3.990 100,947,184 +0.17(+4.45%)
Feb 16, 2024 3.720 4.010 3.390 3.820 119,675,728 +0.06(+1.60%)
Feb 15, 2024 4.010 4.060 3.110 3.760 296,577,888 +1.50(+66.74%)
Feb 14, 2024 2.370 2.420 2.220 2.255 32,669,814 -0.02(-0.88%)
Feb 13, 2024 2.110 2.310 2.080 2.275 11,965,904 -0.08(-3.19%)
Feb 12, 2024 2.270 2.380 2.220 2.350 25,459,602 +0.09(+3.98%)
Feb 09, 2024 2.030 2.300 1.990 2.260 37,499,592 +0.31(+15.90%)
Feb 08, 2024 1.700 2.010 1.700 1.950 14,311,652 +0.24(+14.04%)
Feb 07, 2024 1.750 1.750 1.650 1.710 6,050,436 -0.01(-0.58%)
Feb 06, 2024 1.650 1.770 1.620 1.720 7,416,077 +0.09(+5.52%)
Feb 05, 2024 1.710 1.730 1.630 1.630 7,120,930 -0.07(-4.12%)
Feb 02, 2024 1.690 1.715 1.640 1.700 4,869,631 -0.01(-0.58%)
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.