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 )

2.870 -0.180 (-5.90%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 1, 2023 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 (%)
May 31, 2023 3.070 3.110 2.920 3.050 18,232,616 -0.07(-2.24%)
May 30, 2023 3.000 3.240 2.880 3.120 21,759,440 +0.26(+9.09%)
May 26, 2023 2.900 3.275 2.830 2.860 22,346,620 -0.12(-4.03%)
May 25, 2023 3.330 3.340 2.820 2.980 19,826,568 +0.00(+0.00%)
May 24, 2023 2.870 3.040 2.780 2.980 9,508,245 +0.05(+1.71%)
May 23, 2023 3.150 3.245 2.910 2.930 12,041,764 -0.22(-6.98%)
May 22, 2023 2.750 3.200 2.690 3.150 15,283,722 +0.42(+15.38%)
May 19, 2023 2.900 3.070 2.680 2.730 11,241,776 -0.10(-3.53%)
May 18, 2023 2.660 2.960 2.630 2.830 11,984,227 +0.17(+6.39%)
May 17, 2023 2.460 2.710 2.430 2.660 7,132,713 +0.24(+9.92%)
May 16, 2023 2.520 2.610 2.405 2.420 5,531,583 -0.18(-6.92%)
May 15, 2023 2.460 2.670 2.340 2.600 11,184,490 +0.12(+4.84%)
May 12, 2023 2.480 2.610 2.320 2.480 6,942,545 -0.09(-3.50%)
May 11, 2023 2.640 2.650 2.445 2.570 6,480,856 +0.02(+0.78%)
May 10, 2023 2.810 2.860 2.520 2.550 6,423,883 -0.17(-6.25%)
May 09, 2023 2.710 2.850 2.630 2.720 6,429,879 +0.00(+0.00%)
May 08, 2023 2.720 2.770 2.620 2.720 5,719,616 +0.06(+2.26%)
May 05, 2023 2.510 2.690 2.489 2.660 6,368,242 +0.21(+8.57%)
May 04, 2023 2.410 2.535 2.260 2.450 7,377,897 +0.12(+5.15%)
May 03, 2023 2.320 2.415 2.240 2.330 4,915,544 -0.05(-2.10%)
May 02, 2023 2.530 2.580 2.360 2.380 5,065,135 -0.19(-7.39%)
May 01, 2023 2.750 2.770 2.440 2.570 5,466,203 -0.09(-3.38%)
Apr 28, 2023 2.570 2.720 2.525 2.660 5,135,320 +0.12(+4.72%)
Apr 27, 2023 2.390 2.630 2.380 2.540 6,804,419 +0.19(+8.09%)
Apr 26, 2023 2.370 2.440 2.280 2.350 6,895,544 +0.09(+3.98%)
Apr 25, 2023 2.430 2.540 2.225 2.260 5,815,994 -0.19(-7.76%)
Apr 24, 2023 2.580 2.640 2.280 2.450 10,748,296 +0.02(+0.82%)
Apr 21, 2023 2.660 2.700 2.390 2.430 8,192,076 -0.15(-5.81%)
Apr 20, 2023 2.760 2.930 2.560 2.580 9,857,365 -0.18(-6.52%)
Apr 19, 2023 2.930 3.026 2.750 2.760 10,941,580 -0.31(-10.10%)
Apr 18, 2023 3.050 3.150 2.870 3.070 15,103,480 +0.14(+4.78%)
Apr 17, 2023 2.870 2.960 2.725 2.930 17,046,472 +0.29(+10.98%)
Apr 14, 2023 2.720 3.040 2.600 2.640 20,347,736 -0.04(-1.49%)
Apr 13, 2023 2.790 2.950 2.670 2.680 12,590,146 -0.14(-4.96%)
Apr 12, 2023 3.020 3.070 2.660 2.820 14,898,699 -0.05(-1.74%)
Apr 11, 2023 3.070 3.345 2.850 2.870 17,681,172 -0.20(-6.51%)
Apr 10, 2023 2.840 3.170 2.660 3.070 16,105,222 +0.24(+8.48%)
Apr 06, 2023 2.530 2.990 2.460 2.830 21,758,656 +0.37(+15.04%)
Apr 05, 2023 2.650 2.900 2.400 2.460 7,815,213 -0.35(-12.46%)
Apr 04, 2023 3.080 3.110 2.650 2.810 15,719,399 -0.40(-12.46%)
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.