Skip to main content

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

5.907 -0.023 (-0.39%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.79(-22.57%)
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 8.370 224,516,432 -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 43,707,964 +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 32,670,360 -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 14,311,667 +0.24(+14.04%)
Feb 07, 2024 1.750 1.750 1.650 1.710 6,049,929 -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%)
Feb 01, 2024 1.700 1.720 1.650 1.710 4,801,732 +0.05(+3.01%)
Jan 31, 2024 1.760 1.780 1.650 1.660 11,008,411 -0.13(-7.26%)
Jan 30, 2024 1.920 1.920 1.790 1.790 6,030,856 -0.09(-4.79%)
Jan 29, 2024 1.840 1.885 1.810 1.880 4,215,712 +0.04(+2.17%)
Jan 26, 2024 1.850 1.920 1.830 1.840 4,709,160 -0.02(-1.08%)
Jan 25, 2024 1.930 1.930 1.810 1.860 7,114,475 -0.04(-2.11%)
Jan 24, 2024 1.950 1.960 1.880 1.900 6,773,499 -0.02(-1.04%)
Jan 23, 2024 2.000 2.010 1.890 1.920 6,643,847 -0.06(-3.03%)
Jan 22, 2024 1.870 1.980 1.870 1.980 9,573,986 +0.13(+7.03%)
Jan 19, 2024 1.810 1.850 1.730 1.850 7,238,471 +0.04(+2.21%)
Jan 18, 2024 1.810 1.850 1.770 1.810 4,211,702 +0.02(+1.12%)
Jan 17, 2024 1.800 1.800 1.730 1.790 4,985,518 -0.03(-1.65%)
Jan 16, 2024 1.870 1.870 1.760 1.820 5,995,472 +0.00(+0.00%)
Jan 12, 2024 1.770 1.860 1.770 1.820 5,770,225 +0.05(+2.82%)
Jan 11, 2024 1.850 1.860 1.700 1.770 11,790,009 -0.10(-5.60%)
Jan 10, 2024 1.930 1.930 1.840 1.875 5,655,252 +0.00(+0.27%)
Jan 09, 2024 2.080 2.080 1.850 1.870 20,399,640 -0.23(-10.95%)
Jan 08, 2024 2.030 2.160 2.000 2.100 11,834,874 +0.11(+5.53%)
Jan 05, 2024 2.060 2.060 1.970 1.990 6,431,169 -0.07(-3.40%)
Jan 04, 2024 2.010 2.100 1.970 2.060 5,699,955 +0.08(+4.04%)
Jan 03, 2024 2.050 2.060 1.970 1.980 7,990,491 -0.10(-4.81%)
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.