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)

8.120 -0.380 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 8.070 8.250 7.760 8.120 23,737,418 -0.38(-4.47%)
Mar 28, 2025 8.810 8.880 8.400 8.500 14,956,182 -0.38(-4.28%)
Mar 27, 2025 9.160 9.350 8.850 8.880 15,655,661 -0.50(-5.33%)
Mar 26, 2025 10.11 10.15 9.350 9.380 18,302,140 -0.82(-8.04%)
Mar 25, 2025 10.28 10.49 9.960 10.20 18,715,220 -0.11(-1.07%)
Mar 24, 2025 10.08 10.52 10.01 10.31 26,530,500 +0.45(+4.56%)
Mar 21, 2025 9.300 10.09 9.290 9.860 26,203,084 +0.27(+2.82%)
Mar 20, 2025 9.780 10.17 9.530 9.590 24,888,220 -0.26(-2.64%)
Mar 19, 2025 9.730 10.03 9.485 9.850 20,454,168 +0.28(+2.93%)
Mar 18, 2025 9.830 9.860 9.410 9.570 18,315,448 -0.51(-5.06%)
Mar 17, 2025 10.40 10.52 9.810 10.08 27,143,316 -0.26(-2.51%)
Mar 14, 2025 9.170 10.36 9.110 10.34 41,929,568 +1.43(+16.05%)
Mar 13, 2025 9.230 9.420 8.730 8.910 24,501,920 -0.22(-2.41%)
Mar 12, 2025 9.020 9.580 8.920 9.130 35,870,452 +0.59(+6.91%)
Mar 11, 2025 8.510 8.950 8.200 8.540 29,403,772 -0.03(-0.35%)
Mar 10, 2025 9.290 9.480 8.230 8.570 35,552,264 -1.17(-12.01%)
Mar 07, 2025 9.480 9.890 9.030 9.740 30,463,888 +0.19(+1.99%)
Mar 06, 2025 9.690 10.14 9.240 9.550 26,928,750 -0.60(-5.91%)
Mar 05, 2025 9.800 10.29 9.350 10.15 29,250,836 +0.44(+4.48%)
Mar 04, 2025 8.980 10.24 8.910 9.715 57,449,016 -0.61(-5.86%)
Mar 03, 2025 11.27 11.66 10.12 10.32 59,230,584 -0.50(-4.62%)
Feb 28, 2025 9.350 10.95 8.960 10.82 89,482,136 +1.61(+17.48%)
Feb 27, 2025 10.00 10.16 9.100 9.210 57,605,232 -0.36(-3.76%)
Feb 26, 2025 9.420 10.04 9.310 9.570 32,931,268 +0.67(+7.53%)
Feb 25, 2025 9.280 9.330 8.490 8.900 35,318,560 -0.53(-5.62%)
Feb 24, 2025 10.03 10.05 9.080 9.430 46,369,600 -0.88(-8.54%)
Feb 21, 2025 11.05 11.40 10.24 10.31 34,707,052 -0.60(-5.50%)
Feb 20, 2025 11.11 11.44 10.47 10.91 37,180,756 -0.16(-1.45%)
Feb 19, 2025 11.50 11.92 10.96 11.07 47,327,736 -0.37(-3.23%)
Feb 18, 2025 10.60 11.90 10.50 11.44 69,796,888 +0.47(+4.33%)
Feb 14, 2025 11.14 11.90 10.40 10.96 177,289,120 -4.29(-28.10%)
Feb 13, 2025 14.38 15.43 13.99 15.25 38,201,356 +1.28(+9.16%)
Feb 12, 2025 13.62 14.30 13.36 13.97 24,721,644 +0.17(+1.20%)
Feb 11, 2025 15.04 15.23 13.79 13.80 32,386,050 -1.53(-9.95%)
Feb 10, 2025 15.72 15.97 14.85 15.33 35,514,832 -0.27(-1.73%)
Feb 07, 2025 15.80 16.30 15.51 15.60 38,247,540 -0.18(-1.14%)
Feb 06, 2025 16.16 16.59 15.29 15.78 51,883,052 -0.03(-0.19%)
Feb 05, 2025 16.10 16.38 15.46 15.81 40,825,956 +0.10(+0.64%)
Feb 04, 2025 14.85 16.02 14.63 15.71 52,671,800 +1.47(+10.32%)
Feb 03, 2025 13.07 14.76 13.05 14.24 34,082,792 +0.09(+0.64%)
Jan 31, 2025 14.35 15.23 13.94 14.15 41,386,880 +0.15(+1.07%)
Jan 30, 2025 14.40 14.68 13.77 14.00 25,690,748 +0.01(+0.07%)
Jan 29, 2025 14.10 14.36 13.51 13.99 28,740,706 -0.24(-1.69%)
Jan 28, 2025 13.62 14.37 12.71 14.23 51,212,172 +0.16(+1.14%)
Jan 27, 2025 14.15 15.37 13.80 14.07 46,004,848 -1.77(-11.17%)
Jan 24, 2025 16.75 17.65 15.83 15.84 65,388,260 -0.56(-3.41%)
Jan 23, 2025 16.05 17.09 15.71 16.40 53,221,928 +0.02(+0.12%)
Jan 22, 2025 16.33 16.67 15.81 16.38 64,696,672 -0.14(-0.85%)
Jan 21, 2025 13.85 16.55 13.40 16.52 90,716,832 +2.88(+21.11%)
Jan 17, 2025 14.36 15.35 13.61 13.64 64,830,752 -0.33(-2.36%)
Jan 16, 2025 14.15 14.86 13.37 13.97 63,822,424 +0.08(+0.58%)
Jan 15, 2025 13.41 14.70 13.36 13.89 73,646,808 +1.10(+8.60%)
Jan 14, 2025 13.56 14.41 12.41 12.79 65,845,524 -0.03(-0.23%)
Jan 13, 2025 13.45 13.65 12.70 12.82 50,220,460 -1.27(-9.01%)
Jan 10, 2025 14.44 14.59 13.30 14.09 56,966,408 -0.93(-6.19%)
Jan 08, 2025 16.58 17.10 14.54 15.02 87,110,176 -2.96(-16.44%)
Jan 07, 2025 20.15 20.46 17.50 17.98 73,357,840 -1.91(-9.63%)
Jan 06, 2025 20.79 22.85 19.55 19.89 80,738,032 -0.73(-3.54%)
Jan 03, 2025 19.74 22.25 19.43 20.62 77,507,160 +0.46(+2.28%)
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.