Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.75 +2.90 (+15.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 18.20 21.87 17.12 21.75 115,415,488 +2.91(+15.47%)
Dec 19, 2024 22.43 23.80 17.85 18.84 132,967,312 -2.00(-9.62%)
Dec 18, 2024 18.98 24.08 18.95 20.84 156,897,472 +1.45(+7.50%)
Dec 17, 2024 19.49 19.85 17.66 19.39 97,369,616 -0.30(-1.52%)
Dec 16, 2024 17.65 19.97 16.56 19.69 176,917,920 +2.78(+16.44%)
Dec 13, 2024 13.78 17.29 13.63 16.91 159,555,504 +3.24(+23.70%)
Dec 12, 2024 13.07 14.30 13.02 13.67 50,176,040 +0.12(+0.89%)
Dec 11, 2024 14.25 14.32 12.70 13.55 75,179,824 -0.67(-4.75%)
Dec 10, 2024 14.27 15.68 13.72 14.22 88,914,056 -0.84(-5.54%)
Dec 09, 2024 14.98 16.07 13.45 15.06 138,107,168 +0.05(+0.33%)
Dec 06, 2024 14.18 15.10 13.18 15.01 218,941,696 +1.68(+12.60%)
Dec 05, 2024 10.53 13.74 10.32 13.33 192,928,464 +3.18(+31.33%)
Dec 04, 2024 9.210 10.19 8.940 10.15 85,574,832 +1.27(+14.30%)
Dec 03, 2024 8.800 9.135 8.550 8.880 36,557,760 -0.07(-0.78%)
Dec 02, 2024 9.200 9.540 8.790 8.950 51,103,468 -0.36(-3.87%)
Nov 29, 2024 8.020 9.530 7.905 9.310 71,312,688 +1.43(+18.15%)
Nov 27, 2024 7.540 7.890 7.300 7.880 32,646,848 +0.27(+3.55%)
Nov 26, 2024 7.900 8.370 7.550 7.610 40,286,892 -0.42(-5.23%)
Nov 25, 2024 8.800 8.870 7.870 8.030 66,531,576 -0.22(-2.67%)
Nov 22, 2024 7.350 8.490 7.180 8.250 107,908,840 +1.27(+18.19%)
Nov 21, 2024 6.590 7.280 6.380 6.980 71,395,240 +0.54(+8.39%)
Nov 20, 2024 6.650 6.740 6.300 6.440 25,477,316 -0.07(-1.08%)
Nov 19, 2024 6.070 6.720 6.040 6.510 40,836,704 +0.32(+5.17%)
Nov 18, 2024 6.340 6.550 5.970 6.190 33,702,560 -0.17(-2.67%)
Nov 15, 2024 6.760 6.768 6.220 6.360 35,326,032 -0.27(-4.07%)
Nov 14, 2024 6.560 7.160 6.320 6.630 73,439,296 +0.36(+5.74%)
Nov 13, 2024 6.600 6.750 6.060 6.270 72,894,824 -1.29(-17.06%)
Nov 12, 2024 7.690 7.840 7.310 7.560 62,795,264 -0.21(-2.70%)
Nov 11, 2024 7.530 7.800 6.790 7.770 68,834,496 +0.57(+7.92%)
Nov 08, 2024 6.710 7.260 6.380 7.200 53,279,560 +0.25(+3.60%)
Nov 07, 2024 5.910 7.080 5.865 6.950 71,176,664 +1.26(+22.14%)
Nov 06, 2024 5.640 5.730 5.410 5.690 23,316,152 +0.32(+5.96%)
Nov 05, 2024 5.170 5.450 5.160 5.370 16,068,293 +0.28(+5.50%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.