Skip to main content

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

4.090 -0.200 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.210 4.235 4.050 4.090 18,991,758 -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 16,697,867 +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 35,692,624 -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 22,601,884 -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%)
May 01, 2024 4.190 4.690 4.150 4.410 21,472,072 +0.17(+4.01%)
Apr 30, 2024 4.560 4.710 4.230 4.240 20,511,680 -0.38(-8.23%)
Apr 29, 2024 4.440 4.706 4.330 4.620 25,170,160 +0.22(+5.00%)
Apr 26, 2024 4.200 4.440 4.130 4.400 23,139,212 +0.24(+5.77%)
Apr 25, 2024 3.880 4.210 3.830 4.160 24,444,220 +0.15(+3.74%)
Apr 24, 2024 4.450 4.590 3.930 4.010 42,851,832 -0.16(-3.84%)
Apr 23, 2024 3.910 4.390 3.760 4.170 43,116,256 +0.39(+10.32%)
Apr 22, 2024 3.530 3.830 3.500 3.780 19,696,664 +0.23(+6.48%)
Apr 19, 2024 3.800 3.890 3.510 3.550 22,471,664 -0.28(-7.31%)
Apr 18, 2024 3.900 4.030 3.790 3.830 14,164,873 -0.13(-3.28%)
Apr 17, 2024 4.040 4.167 3.910 3.960 13,576,569 -0.10(-2.46%)
Apr 16, 2024 3.770 4.220 3.713 4.060 23,273,796 +0.09(+2.27%)
Apr 15, 2024 4.350 4.430 3.935 3.970 30,062,584 -0.41(-9.36%)
Apr 12, 2024 4.610 4.630 4.340 4.380 18,089,200 -0.39(-8.18%)
Apr 11, 2024 4.450 4.770 4.320 4.770 25,408,312 +0.26(+5.76%)
Apr 10, 2024 4.240 4.580 4.190 4.510 34,092,032 -0.34(-7.01%)
Apr 09, 2024 4.840 5.030 4.760 4.850 22,817,924 -0.15(-3.00%)
Apr 08, 2024 5.200 5.250 4.710 5.000 34,731,264 -0.18(-3.47%)
Apr 05, 2024 5.330 5.440 5.100 5.180 28,023,566 -0.09(-1.71%)
Apr 04, 2024 5.140 5.800 5.100 5.270 56,940,720 +0.22(+4.36%)
Apr 03, 2024 5.290 5.345 5.050 5.050 24,515,680 -0.33(-6.13%)
Apr 02, 2024 5.280 5.450 5.090 5.380 28,811,296 -0.18(-3.24%)
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.