Skip to main content

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

4.415 -0.355 (-7.44%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.