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 )

8.250 +1.270 (+18.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 25,521,436 -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 62,795,764 -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 17,563,508 +0.30(+6.02%)
Oct 23, 2024 5.200 5.240 4.860 4.980 21,915,564 -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 10,963,307 +0.05(+1.07%)
Oct 04, 2024 4.800 4.830 4.650 4.690 8,381,137 +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 14,766,206 -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 11,962,349 +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 7,193,441 +0.04(+0.84%)
Sep 16, 2024 4.780 4.840 4.720 4.760 8,989,774 -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.