Skip to main content

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

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.820 2.855 2.660 2.680 439,600 -0.03(-1.29%)
Jun 29, 2022 2.990 3.028 2.650 2.715 420,014 -0.24(-7.97%)
Jun 28, 2022 2.930 3.200 2.920 2.950 571,621 +0.01(+0.34%)
Jun 27, 2022 3.410 3.410 2.940 2.940 519,692 -0.26(-8.13%)
Jun 24, 2022 3.440 3.590 3.150 3.200 454,825 -0.25(-7.25%)
Jun 23, 2022 3.570 3.600 3.300 3.450 467,076 -0.14(-3.90%)
Jun 22, 2022 3.740 3.840 3.580 3.590 801,428 -0.16(-4.27%)
Jun 21, 2022 4.070 4.070 3.615 3.750 2,219,797 -0.25(-6.25%)
Jun 17, 2022 2.670 5.070 2.640 4.000 23,696,220 +1.33(+49.81%)
Jun 16, 2022 2.740 2.740 2.550 2.670 703,351 -0.17(-5.99%)
Jun 15, 2022 2.920 3.120 2.640 2.840 860,652 -0.09(-3.07%)
Jun 14, 2022 3.240 3.320 2.890 2.930 589,699 -0.27(-8.44%)
Jun 13, 2022 3.200 0 -0.42(-11.60%)
Jun 10, 2022 4.060 4.120 3.527 3.620 1,277,722 -0.58(-13.81%)
Jun 09, 2022 4.780 5.240 4.130 4.200 2,954,088 +0.02(+0.48%)
Jun 08, 2022 4.000 4.335 3.900 4.180 1,078,904 +0.18(+4.50%)
Jun 07, 2022 4.440 4.480 3.810 4.000 1,674,337 -0.10(-2.44%)
Jun 06, 2022 7.950 8.120 4.100 4.100 3,122,593 -3.84(-48.36%)
Jun 03, 2022 7.730 8.300 7.690 7.940 862,959 -0.01(-0.13%)
Jun 02, 2022 8.450 8.450 7.342 7.950 783,899 -0.62(-7.23%)
Jun 01, 2022 7.530 8.730 7.211 8.570 976,725 +0.89(+11.59%)
May 31, 2022 8.000 8.100 7.000 7.680 604,569 -0.23(-2.91%)
May 27, 2022 6.660 8.000 6.510 7.910 687,403 +1.39(+21.32%)
May 26, 2022 5.940 6.800 5.880 6.520 414,964 +0.57(+9.58%)
May 25, 2022 5.590 6.060 5.300 5.950 477,885 +0.50(+9.17%)
May 24, 2022 5.100 5.700 4.820 5.450 570,263 +0.31(+6.03%)
May 23, 2022 4.800 5.360 4.510 5.140 552,843 +0.35(+7.31%)
May 20, 2022 4.750 5.050 4.340 4.790 776,925 -0.07(-1.44%)
May 19, 2022 5.230 5.330 4.810 4.860 609,997 -0.33(-6.36%)
May 18, 2022 6.060 6.270 5.150 5.190 640,009 -1.03(-16.56%)
May 17, 2022 7.020 7.150 6.010 6.220 1,358,998 +0.12(+1.97%)
May 16, 2022 6.750 7.180 5.860 6.100 489,658 -0.69(-10.16%)
May 13, 2022 6.360 7.255 6.360 6.790 582,436 -0.40(-5.56%)
May 11, 2022 7.190 0 -1.75(-19.57%)
May 10, 2022 10.46 11.73 8.880 8.940 634,578 -1.41(-13.62%)
May 09, 2022 13.52 14.08 10.11 10.35 991,162 -3.12(-23.16%)
May 06, 2022 14.34 15.41 12.56 13.47 2,212,495 -1.51(-10.08%)
May 05, 2022 14.75 16.88 13.86 14.98 3,595,055 +0.47(+3.24%)
May 04, 2022 10.93 14.90 10.54 14.51 4,519,531 +1.89(+14.98%)
May 03, 2022 15.92 18.14 12.45 12.62 28,533,882 +1.67(+15.25%)
May 02, 2022 12.20 12.38 8.040 10.95 17,706,284 +3.45(+46.00%)
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.