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

Sound Group Inc. - American Depositary Shares (NQ:SOGP)

1.242 +0.012 (+0.93%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 30, 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 (%)
May 30, 2025 1.230 1.242 1.200 1.242 7,299 +0.01(+0.93%)
May 29, 2025 1.250 1.250 1.210 1.230 9,736 -0.00(-0.01%)
May 28, 2025 1.234 1.250 1.210 1.230 7,989 +0.01(+0.50%)
May 27, 2025 1.250 1.250 1.203 1.224 10,731 -0.03(-2.39%)
May 23, 2025 1.300 1.300 1.250 1.254 4,806 -0.04(-2.79%)
May 22, 2025 1.260 1.290 1.254 1.290 3,822 +0.05(+4.03%)
May 21, 2025 1.250 1.315 1.240 1.240 13,233 -0.01(-0.90%)
May 20, 2025 1.250 1.305 1.230 1.251 5,279 -0.02(-1.78%)
May 19, 2025 1.328 1.348 1.270 1.274 4,949 -0.05(-3.97%)
May 16, 2025 1.280 1.327 1.260 1.327 2,804 +0.02(+1.27%)
May 15, 2025 1.320 1.385 1.310 1.310 7,038 +0.01(+0.85%)
May 14, 2025 1.300 1.310 1.280 1.299 7,276 -0.01(-0.46%)
May 13, 2025 1.350 1.350 1.290 1.305 12,802 +0.01(+1.16%)
May 12, 2025 1.320 1.320 1.270 1.290 18,372 +0.03(+2.58%)
May 09, 2025 1.319 1.350 1.250 1.258 8,545 -0.01(-0.98%)
May 08, 2025 1.240 1.290 1.220 1.270 31,109 +0.08(+7.05%)
May 07, 2025 1.280 1.279 1.180 1.186 22,174 -0.04(-3.54%)
May 06, 2025 1.260 1.300 1.190 1.230 76,946 -0.07(-5.38%)
May 05, 2025 1.340 1.340 1.220 1.300 116,923 -0.05(-3.49%)
May 02, 2025 1.420 1.454 1.340 1.347 119,115 -0.05(-3.79%)
May 01, 2025 1.600 1.600 1.380 1.400 212,146 -0.13(-8.50%)
Apr 30, 2025 2.020 2.030 1.460 1.530 415,276 -0.64(-29.47%)
Apr 29, 2025 2.220 2.240 2.090 2.169 29,277 -0.05(-2.28%)
Apr 28, 2025 2.210 2.243 2.191 2.220 6,912 +0.01(+0.45%)
Apr 25, 2025 2.240 2.280 2.180 2.210 24,894 +0.01(+0.45%)
Apr 24, 2025 2.190 2.216 2.130 2.200 20,595 +0.01(+0.46%)
Apr 23, 2025 2.170 2.285 2.150 2.190 29,136 +0.00(+0.18%)
Apr 22, 2025 2.030 2.200 2.030 2.186 50,866 +0.13(+6.12%)
Apr 21, 2025 2.012 2.092 2.012 2.060 21,874 -0.00(-0.19%)
Apr 17, 2025 2.086 2.086 2.000 2.064 39,004 -0.01(-0.29%)
Apr 16, 2025 2.110 2.110 2.070 2.070 6,461 -0.05(-2.36%)
Apr 15, 2025 2.200 2.210 2.120 2.120 25,742 -0.03(-1.40%)
Apr 14, 2025 2.160 2.280 2.150 2.150 75,008 -0.02(-0.92%)
Apr 11, 2025 1.790 2.180 1.790 2.170 81,143 +0.22(+11.28%)
Apr 10, 2025 2.160 2.160 1.905 1.950 53,106 -0.19(-8.75%)
Apr 09, 2025 2.000 2.155 1.930 2.137 134,846 +0.24(+12.47%)
Apr 08, 2025 1.760 1.926 1.740 1.900 45,862 +0.12(+6.74%)
Apr 07, 2025 1.770 1.840 1.650 1.780 24,285 -0.16(-8.25%)
Apr 04, 2025 2.000 2.070 1.920 1.940 67,849 -0.14(-6.51%)
Apr 03, 2025 2.110 2.110 2.025 2.075 57,136 -0.06(-3.04%)
Apr 02, 2025 2.090 2.150 2.090 2.140 14,945 +0.04(+1.90%)
Apr 01, 2025 2.150 2.170 2.100 2.100 14,014 -0.10(-4.55%)
Mar 31, 2025 2.200 2.220 2.200 2.200 7,555 +0.00(+0.00%)
Mar 28, 2025 2.150 2.221 2.150 2.200 25,501 -0.01(-0.45%)
Mar 27, 2025 2.235 2.235 2.120 2.210 50,308 +0.01(+0.45%)
Mar 26, 2025 2.210 2.215 2.200 2.200 19,479 -0.01(-0.45%)
Mar 25, 2025 2.130 2.310 2.130 2.210 65,330 +0.01(+0.45%)
Mar 24, 2025 2.150 2.265 2.060 2.200 132,798 -0.00(-0.05%)
Mar 21, 2025 2.220 2.250 2.200 2.201 40,607 -0.06(-2.78%)
Mar 20, 2025 2.350 2.350 2.260 2.264 13,962 -0.05(-1.99%)
Mar 19, 2025 2.220 2.370 2.210 2.310 78,002 +0.08(+3.59%)
Mar 18, 2025 2.360 2.360 2.175 2.230 66,660 -0.08(-3.50%)
Mar 17, 2025 2.210 2.340 2.170 2.311 79,796 +0.02(+0.92%)
Mar 14, 2025 2.260 2.290 2.089 2.290 19,618 +0.06(+2.88%)
Mar 13, 2025 2.210 2.226 2.090 2.226 78,119 +0.02(+1.00%)
Mar 12, 2025 2.211 2.270 2.200 2.204 50,302 -0.09(-3.76%)
Mar 11, 2025 2.130 2.290 2.070 2.290 110,590 +0.09(+4.09%)
Mar 10, 2025 2.190 2.240 2.190 2.200 52,375 -0.03(-1.35%)
Mar 07, 2025 2.230 2.274 2.220 2.230 34,792 +0.00(+0.00%)
Mar 06, 2025 2.250 2.339 2.220 2.230 43,812 -0.05(-2.19%)
Mar 05, 2025 2.290 2.340 2.220 2.280 110,483 +0.03(+1.33%)
Mar 04, 2025 2.210 2.270 2.050 2.250 108,990 +0.03(+1.35%)
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 Of Service.