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 )

4.500 +0.010 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2022 1.370 1.370 1.270 1.280 487,925 -0.04(-3.03%)
Nov 29, 2022 1.310 1.369 1.250 1.320 273,037 -0.01(-0.75%)
Nov 28, 2022 1.520 1.520 1.320 1.330 347,599 -0.19(-12.50%)
Nov 25, 2022 1.350 1.540 1.350 1.520 200,583 +0.07(+4.83%)
Nov 23, 2022 1.400 1.550 1.220 1.450 930,489 +0.00(+0.00%)
Nov 22, 2022 1.650 1.650 1.430 1.450 795,970 -0.17(-10.49%)
Nov 21, 2022 1.840 1.920 1.620 1.620 771,928 -0.30(-15.62%)
Nov 18, 2022 2.090 2.120 1.900 1.920 413,138 -0.11(-5.42%)
Nov 17, 2022 1.850 2.080 1.830 2.030 534,326 +0.12(+6.28%)
Nov 16, 2022 1.800 1.940 1.775 1.910 282,908 +0.09(+4.95%)
Nov 15, 2022 1.940 1.940 1.720 1.820 348,267 -0.03(-1.62%)
Nov 14, 2022 1.860 1.870 1.660 1.850 851,794 +0.04(+2.21%)
Nov 11, 2022 2.330 2.620 1.770 1.810 4,426,641 -0.08(-4.23%)
Nov 10, 2022 2.160 2.170 1.850 1.890 421,838 -0.17(-8.25%)
Nov 09, 2022 2.000 2.120 1.950 2.060 105,308 +0.02(+0.98%)
Nov 08, 2022 2.000 2.134 1.900 2.040 224,293 +0.05(+2.51%)
Nov 07, 2022 2.130 2.199 1.910 1.990 193,932 -0.12(-5.69%)
Nov 04, 2022 2.200 2.320 2.100 2.110 140,028 -0.09(-4.09%)
Nov 03, 2022 2.460 2.480 2.110 2.200 260,654 -0.20(-8.33%)
Nov 02, 2022 2.600 2.600 2.360 2.400 231,033 -0.21(-8.05%)
Nov 01, 2022 2.740 2.820 2.590 2.610 163,237 -0.10(-3.69%)
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%)
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.