Skip to main content

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

5.090 -0.050 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.130 5.185 4.970 5.090 11,860,433 -0.05(-0.97%)
Nov 01, 2024 5.250 5.310 5.092 5.140 14,381,140 +0.11(+2.19%)
Oct 31, 2024 5.410 5.460 5.030 5.030 26,963,552 -0.42(-7.71%)
Oct 30, 2024 5.950 5.970 5.440 5.450 25,518,192 -0.56(-9.32%)
Oct 29, 2024 6.010 6.250 5.860 6.010 34,944,196 -0.11(-1.80%)
Oct 28, 2024 5.260 6.120 5.240 6.120 49,618,416 +0.94(+18.15%)
Oct 25, 2024 5.280 5.400 5.135 5.180 13,167,249 -0.10(-1.89%)
Oct 24, 2024 5.060 5.340 4.970 5.280 17,562,526 +0.30(+6.02%)
Oct 23, 2024 5.200 5.240 4.860 4.980 21,905,720 -0.29(-5.50%)
Oct 22, 2024 5.360 5.390 5.240 5.270 11,119,905 -0.12(-2.23%)
Oct 21, 2024 5.560 5.770 5.130 5.390 34,494,288 -0.11(-2.00%)
Oct 18, 2024 5.260 5.540 5.240 5.500 25,680,246 +0.27(+5.16%)
Oct 17, 2024 5.330 5.630 5.181 5.230 22,072,116 -0.02(-0.38%)
Oct 16, 2024 5.440 5.450 5.115 5.250 18,675,844 -0.06(-1.13%)
Oct 15, 2024 5.280 5.610 5.190 5.310 33,588,424 +0.12(+2.31%)
Oct 14, 2024 5.010 5.420 4.950 5.190 38,414,684 +0.28(+5.70%)
Oct 11, 2024 4.840 4.910 4.742 4.910 12,659,344 +0.07(+1.45%)
Oct 10, 2024 4.630 5.040 4.560 4.840 23,845,132 +0.21(+4.54%)
Oct 09, 2024 4.670 4.700 4.570 4.630 11,393,700 -0.05(-1.07%)
Oct 08, 2024 4.700 4.820 4.670 4.680 9,041,118 -0.06(-1.27%)
Oct 07, 2024 4.730 4.810 4.650 4.740 10,963,285 +0.05(+1.07%)
Oct 04, 2024 4.800 4.830 4.650 4.690 8,291,738 +0.00(+0.00%)
Oct 03, 2024 4.730 4.818 4.660 4.690 7,462,130 -0.04(-0.85%)
Oct 02, 2024 4.550 4.750 4.450 4.730 9,763,790 +0.17(+3.73%)
Oct 01, 2024 4.690 4.718 4.450 4.560 14,766,202 -0.10(-2.15%)
Sep 30, 2024 4.750 4.930 4.650 4.660 12,664,243 -0.12(-2.51%)
Sep 27, 2024 4.940 4.950 4.740 4.780 13,416,407 -0.13(-2.65%)
Sep 26, 2024 5.000 5.030 4.850 4.910 10,794,306 +0.02(+0.41%)
Sep 25, 2024 4.900 5.140 4.880 4.890 16,371,499 -0.01(-0.20%)
Sep 24, 2024 4.920 4.960 4.800 4.900 11,963,871 +0.02(+0.41%)
Sep 23, 2024 4.970 5.025 4.870 4.880 8,529,724 -0.09(-1.81%)
Sep 20, 2024 5.010 5.060 4.850 4.970 16,634,120 -0.04(-0.80%)
Sep 19, 2024 5.060 5.100 4.960 5.010 14,410,604 +0.16(+3.30%)
Sep 18, 2024 4.810 5.150 4.810 4.850 26,073,732 +0.05(+1.04%)
Sep 17, 2024 4.840 4.880 4.730 4.800 7,193,545 +0.04(+0.84%)
Sep 16, 2024 4.780 4.840 4.720 4.760 8,982,538 -0.09(-1.86%)
Sep 13, 2024 4.940 4.980 4.840 4.850 9,541,216 -0.02(-0.41%)
Sep 12, 2024 4.880 4.930 4.770 4.870 8,939,143 +0.03(+0.62%)
Sep 11, 2024 4.610 4.850 4.575 4.840 10,151,579 +0.24(+5.22%)
Sep 10, 2024 4.700 4.730 4.470 4.600 9,876,717 -0.02(-0.43%)
Sep 09, 2024 4.400 4.670 4.400 4.620 11,918,710 +0.27(+6.21%)
Sep 06, 2024 4.480 4.570 4.324 4.350 10,207,019 -0.13(-2.90%)
Sep 05, 2024 4.500 4.560 4.410 4.480 12,622,232 -0.01(-0.22%)
Sep 04, 2024 4.480 4.650 4.450 4.490 11,808,004 -0.07(-1.54%)
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.