Skip to main content

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

4.925 -0.565 (-10.29%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.600 6.060 5.360 5.490 32,333,340 -0.34(-5.83%)
Jul 16, 2024 5.740 5.920 5.400 5.830 34,824,536 +0.20(+3.55%)
Jul 15, 2024 6.290 6.450 5.510 5.630 57,987,424 -0.57(-9.19%)
Jul 12, 2024 5.370 6.450 5.345 6.200 108,530,128 +0.83(+15.46%)
Jul 11, 2024 5.515 6.193 5.220 5.370 129,366,672 +0.30(+5.92%)
Jul 10, 2024 4.240 5.140 4.140 5.070 78,183,152 +0.93(+22.46%)
Jul 09, 2024 4.230 4.250 4.021 4.140 8,597,536 -0.06(-1.43%)
Jul 08, 2024 4.290 4.310 4.120 4.200 14,847,469 +0.01(+0.24%)
Jul 05, 2024 3.930 4.220 3.870 4.190 17,360,386 +0.26(+6.62%)
Jul 03, 2024 3.940 3.990 3.860 3.930 8,949,373 -0.01(-0.25%)
Jul 02, 2024 3.880 4.080 3.880 3.940 7,666,896 +0.05(+1.29%)
Jul 01, 2024 3.980 4.000 3.820 3.890 9,474,931 -0.06(-1.52%)
Jun 28, 2024 4.050 4.130 3.900 3.950 34,150,976 -0.04(-1.00%)
Jun 27, 2024 3.920 4.050 3.920 3.990 8,897,844 +0.01(+0.25%)
Jun 26, 2024 3.910 4.020 3.890 3.980 7,946,376 +0.06(+1.53%)
Jun 25, 2024 3.930 4.030 3.860 3.920 9,138,016 -0.06(-1.51%)
Jun 24, 2024 4.000 4.070 3.880 3.980 10,123,220 -0.02(-0.50%)
Jun 21, 2024 4.000 4.045 3.870 4.000 19,933,574 -0.05(-1.23%)
Jun 20, 2024 4.090 4.285 3.980 4.050 21,666,764 -0.04(-0.98%)
Jun 18, 2024 4.210 4.235 4.050 4.090 19,039,628 -0.20(-4.66%)
Jun 17, 2024 4.350 4.500 4.280 4.290 17,490,766 -0.14(-3.16%)
Jun 14, 2024 4.510 4.540 4.400 4.430 11,948,417 -0.19(-4.11%)
Jun 13, 2024 4.700 4.720 4.510 4.620 12,386,174 -0.03(-0.65%)
Jun 12, 2024 4.740 4.850 4.620 4.650 16,697,884 +0.00(+0.00%)
Jun 11, 2024 4.730 4.770 4.580 4.650 12,819,792 -0.12(-2.52%)
Jun 10, 2024 4.690 4.860 4.645 4.770 18,652,432 +0.12(+2.58%)
Jun 07, 2024 4.780 4.840 4.620 4.650 13,862,910 -0.19(-3.93%)
Jun 06, 2024 4.950 4.970 4.810 4.840 10,848,386 -0.14(-2.81%)
Jun 05, 2024 4.980 5.120 4.890 4.980 16,921,140 +0.05(+1.01%)
Jun 04, 2024 4.780 4.980 4.760 4.930 10,758,934 +0.15(+3.14%)
Jun 03, 2024 5.050 5.089 4.730 4.780 16,609,446 -0.27(-5.35%)
May 31, 2024 4.870 5.060 4.795 5.050 18,667,460 +0.17(+3.48%)
May 30, 2024 4.700 5.000 4.695 4.880 17,638,942 +0.18(+3.83%)
May 29, 2024 4.750 4.830 4.595 4.700 15,027,417 -0.21(-4.28%)
May 28, 2024 5.040 5.120 4.790 4.910 20,196,824 -0.15(-2.96%)
May 24, 2024 5.000 5.090 4.930 5.060 14,892,265 +0.07(+1.40%)
May 23, 2024 5.200 5.210 4.860 4.990 25,820,900 -0.08(-1.58%)
May 22, 2024 5.160 5.180 4.960 5.070 22,336,052 -0.05(-0.98%)
May 21, 2024 5.330 5.368 5.100 5.120 24,060,150 -0.36(-6.57%)
May 20, 2024 5.090 5.520 5.020 5.480 29,577,226 +0.43(+8.51%)
May 17, 2024 5.140 5.285 4.970 5.050 25,183,850 -0.06(-1.17%)
May 16, 2024 5.320 5.440 5.070 5.110 22,737,532 -0.21(-3.95%)
May 15, 2024 5.510 5.580 5.150 5.320 30,714,214 +0.02(+0.38%)
May 14, 2024 5.400 5.820 5.250 5.300 35,692,720 -0.22(-3.99%)
May 13, 2024 5.200 5.770 5.190 5.520 52,074,164 +0.43(+8.45%)
May 10, 2024 5.550 5.970 5.050 5.090 88,336,472 +0.34(+7.16%)
May 09, 2024 4.860 4.945 4.640 4.750 41,241,096 -0.06(-1.25%)
May 08, 2024 4.830 5.050 4.660 4.810 22,607,056 -0.13(-2.63%)
May 07, 2024 5.250 5.300 4.800 4.940 33,482,582 -0.27(-5.18%)
May 06, 2024 4.550 5.385 4.525 5.210 57,399,932 +0.71(+15.78%)
May 03, 2024 4.610 4.690 4.340 4.500 19,564,920 +0.01(+0.22%)
May 02, 2024 4.570 4.600 4.420 4.490 14,543,932 +0.08(+1.81%)
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.