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 (%)
Jul 31, 2023 2.450 2.450 2.240 2.330 15,787,657 -0.08(-3.32%)
Jul 28, 2023 2.180 2.420 2.075 2.410 19,067,994 +0.18(+8.07%)
Jul 27, 2023 2.570 2.590 2.110 2.230 44,085,360 -0.22(-8.98%)
Jul 26, 2023 2.500 2.620 2.370 2.450 26,917,184 +0.12(+5.15%)
Jul 25, 2023 2.680 2.790 2.250 2.330 34,749,212 -0.59(-20.21%)
Jul 24, 2023 3.070 3.110 2.850 2.920 19,598,516 -0.25(-7.89%)
Jul 21, 2023 3.290 3.370 3.150 3.170 10,992,940 +0.00(+0.00%)
Jul 20, 2023 3.550 3.560 3.120 3.170 20,505,626 -0.43(-11.94%)
Jul 19, 2023 3.720 3.899 3.530 3.600 14,633,416 -0.09(-2.44%)
Jul 18, 2023 3.520 3.740 3.520 3.690 11,061,908 +0.11(+3.07%)
Jul 17, 2023 3.480 3.650 3.421 3.580 9,914,297 +0.11(+3.17%)
Jul 14, 2023 3.740 3.790 3.450 3.470 15,027,835 -0.27(-7.22%)
Jul 13, 2023 3.610 3.960 3.600 3.740 18,296,108 +0.14(+3.89%)
Jul 12, 2023 3.610 3.750 3.530 3.600 13,771,570 +0.07(+1.98%)
Jul 11, 2023 3.780 3.810 3.380 3.530 20,919,072 -0.24(-6.37%)
Jul 10, 2023 3.600 3.830 3.500 3.770 12,867,434 +0.14(+3.86%)
Jul 07, 2023 3.620 3.850 3.550 3.630 17,361,120 +0.11(+3.12%)
Jul 06, 2023 3.990 3.990 3.350 3.520 33,539,412 -0.67(-15.99%)
Jul 05, 2023 4.470 4.480 4.110 4.190 19,363,520 -0.34(-7.51%)
Jul 03, 2023 4.590 4.748 4.415 4.530 8,327,876 -0.02(-0.44%)
Jun 30, 2023 4.630 4.670 4.200 4.550 21,898,984 +0.05(+1.11%)
Jun 29, 2023 4.680 5.110 4.470 4.500 28,099,200 -0.21(-4.46%)
Jun 28, 2023 4.180 4.790 4.100 4.710 30,656,416 +0.51(+12.14%)
Jun 27, 2023 4.100 4.440 3.890 4.200 22,293,016 +0.15(+3.70%)
Jun 26, 2023 3.720 4.590 3.720 4.050 42,709,136 +0.39(+10.66%)
Jun 23, 2023 4.020 4.020 3.480 3.660 35,326,488 -0.42(-10.29%)
Jun 22, 2023 3.900 4.440 3.700 4.080 33,635,788 +0.31(+8.22%)
Jun 21, 2023 3.910 3.910 3.580 3.770 16,226,783 -0.22(-5.51%)
Jun 20, 2023 3.390 4.050 3.382 3.990 31,905,172 +0.65(+19.46%)
Jun 16, 2023 3.490 3.700 3.270 3.340 28,848,848 -0.03(-0.89%)
Jun 15, 2023 2.980 3.440 2.950 3.370 27,577,988 +0.35(+11.59%)
Jun 14, 2023 3.180 3.180 2.970 3.020 10,661,054 -0.13(-4.13%)
Jun 13, 2023 3.200 3.240 3.005 3.150 19,589,164 -0.04(-1.25%)
Jun 12, 2023 3.030 3.200 2.941 3.190 12,295,367 +0.19(+6.33%)
Jun 09, 2023 2.800 3.050 2.750 3.000 14,970,119 +0.20(+7.14%)
Jun 08, 2023 2.630 2.815 2.616 2.800 7,877,400 +0.19(+7.28%)
Jun 07, 2023 2.740 2.765 2.550 2.610 10,501,254 -0.01(-0.38%)
Jun 06, 2023 2.650 2.720 2.540 2.620 10,040,725 -0.07(-2.60%)
Jun 05, 2023 2.890 2.920 2.651 2.690 9,945,587 -0.21(-7.24%)
Jun 02, 2023 2.910 3.000 2.860 2.900 4,747,771 -0.04(-1.36%)
Jun 01, 2023 2.960 2.990 2.680 2.940 10,318,903 -0.11(-3.61%)
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%)
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.