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

SoundHound AI, Inc. - Warrant (NQ: SOUNW )

1.980 -0.010 (-0.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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 (%)
Jan 31, 2024 0.2450 0.2601 0.2400 0.2501 6,068 -0.01(-3.84%)
Jan 30, 2024 0.2650 0.2687 0.2600 0.2601 15,478 -0.01(-3.63%)
Jan 29, 2024 0.2580 0.3074 0.2580 0.2699 600 +0.01(+3.77%)
Jan 26, 2024 0.2624 0.2700 0.2510 0.2601 11,895 +0.01(+2.40%)
Jan 25, 2024 0.2573 0.2626 0.2500 0.2540 14,574 -0.02(-5.93%)
Jan 24, 2024 0.2700 0.2700 0.2520 0.2700 23,162 +0.00(+0.00%)
Jan 23, 2024 0.3200 0.3200 0.2400 0.2700 45,450 -0.02(-7.06%)
Jan 22, 2024 0.2950 0.2950 0.2400 0.2905 67,086 +0.01(+2.07%)
Jan 19, 2024 0.2930 0.2950 0.2700 0.2846 6,436 +0.01(+5.41%)
Jan 18, 2024 0.2650 0.2937 0.2650 0.2700 9,211 -0.02(-8.10%)
Jan 17, 2024 0.3030 0.3030 0.2605 0.2938 61,699 -0.03(-8.19%)
Jan 16, 2024 0.3317 0.3375 0.3100 0.3200 13,007 -0.03(-8.20%)
Jan 12, 2024 0.3300 0.3497 0.3100 0.3486 22,204 +0.01(+2.50%)
Jan 11, 2024 0.3750 0.3787 0.3321 0.3401 8,568 -0.03(-8.08%)
Jan 10, 2024 0.3307 0.3900 0.3307 0.3700 7,761 +0.03(+8.82%)
Jan 09, 2024 0.4099 0.4099 0.3230 0.3400 10,032 -0.02(-5.56%)
Jan 08, 2024 0.4000 0.4111 0.3600 0.3600 13,518 -0.02(-5.29%)
Jan 05, 2024 0.4200 0.4200 0.3800 0.3801 50,420 -0.01(-2.06%)
Jan 04, 2024 0.3700 0.4475 0.3700 0.3881 26,429 +0.02(+5.78%)
Jan 03, 2024 0.4500 0.4500 0.3600 0.3669 233,465 +0.01(+1.92%)
Jan 02, 2024 0.3960 0.3960 0.3344 0.3600 23,226 +0.03(+7.66%)
Dec 29, 2023 0.2600 0.3745 0.2600 0.3344 83,552 +0.07(+28.62%)
Dec 28, 2023 0.2700 0.3000 0.2600 0.2600 15,108 -0.01(-3.70%)
Dec 27, 2023 0.2700 0.2800 0.2700 0.2700 13,117 -0.00(-0.63%)
Dec 26, 2023 0.2900 0.2900 0.2650 0.2717 22,420 -0.02(-6.08%)
Dec 22, 2023 0.2946 0.2999 0.2893 0.2893 12,804 -0.01(-1.70%)
Dec 21, 2023 0.2897 0.2944 0.2750 0.2943 40,996 +0.04(+17.30%)
Dec 20, 2023 0.2999 0.3000 0.2331 0.2509 28,824 -0.02(-8.66%)
Dec 19, 2023 0.2700 0.3239 0.2700 0.2747 17,503 -0.04(-12.79%)
Dec 18, 2023 0.3149 0.3199 0.2800 0.3150 12,633 +0.03(+12.46%)
Dec 15, 2023 0.2877 0.2877 0.2801 0.2801 1,310 -0.02(-6.63%)
Dec 14, 2023 0.2800 0.3299 0.2800 0.3000 4,001 +0.02(+8.42%)
Dec 13, 2023 0.2500 0.3200 0.2500 0.2767 28,618 +0.03(+10.68%)
Dec 12, 2023 0.2800 0.2800 0.2500 0.2500 37,125 -0.01(-4.65%)
Dec 11, 2023 0.2727 0.2900 0.2600 0.2622 12,227 -0.02(-6.36%)
Dec 08, 2023 0.3300 0.3300 0.2700 0.2800 18,165 -0.01(-1.79%)
Dec 07, 2023 0.2900 0.3098 0.2575 0.2851 2,313 -0.00(-1.69%)
Dec 06, 2023 0.2941 0.2977 0.2818 0.2900 7,830 -0.02(-6.60%)
Dec 05, 2023 0.3300 0.3300 0.2910 0.3105 3,327 +0.02(+5.97%)
Dec 04, 2023 0.3300 0.3300 0.2930 0.2930 10,306 -0.02(-5.48%)
Dec 01, 2023 0.2819 0.3347 0.2818 0.3100 12,295 +0.03(+10.71%)
Nov 30, 2023 0.3000 0.3300 0.2800 0.2800 27,261 -0.03(-11.11%)
Nov 29, 2023 0.3394 0.3397 0.3001 0.3150 5,664 +0.01(+4.62%)
Nov 28, 2023 0.3001 0.3115 0.3001 0.3011 3,697 -0.04(-10.76%)
Nov 27, 2023 0.3350 0.3374 0.2982 0.3374 10,295 +0.02(+6.40%)
Nov 24, 2023 0.3300 0.3350 0.3170 0.3171 3,766 +0.03(+9.57%)
Nov 22, 2023 0.3250 0.3311 0.2894 0.2894 12,922 +0.01(+3.76%)
Nov 21, 2023 0.2875 0.3400 0.2789 0.2789 6,146 -0.00(-1.34%)
Nov 20, 2023 0.3239 0.3700 0.2827 0.2827 31,325 -0.00(-0.98%)
Nov 17, 2023 0.3098 0.3098 0.2855 0.2855 1,264 -0.02(-6.58%)
Nov 16, 2023 0.3079 0.3079 0.2739 0.3056 13,765 -0.01(-3.44%)
Nov 15, 2023 0.2900 0.3298 0.1900 0.3165 36,274 +0.02(+6.39%)
Nov 14, 2023 0.2802 0.3000 0.2677 0.2975 22,147 +0.02(+6.25%)
Nov 13, 2023 0.2800 0.3100 0.2600 0.2800 39,621 +0.03(+11.38%)
Nov 10, 2023 0.2500 0.2598 0.2131 0.2514 15,065 +0.02(+8.83%)
Nov 09, 2023 0.2600 0.2698 0.2310 0.2310 9,362 -0.02(-7.60%)
Nov 08, 2023 0.2850 0.2850 0.2500 0.2500 7,875 -0.02(-7.41%)
Nov 07, 2023 0.2900 0.3000 0.2700 0.2700 6,577 +0.01(+3.85%)
Nov 06, 2023 0.3525 0.3525 0.2579 0.2600 30,100 -0.05(-15.12%)
Nov 03, 2023 0.3575 0.3575 0.2600 0.3063 51,235 +0.04(+15.58%)
Nov 02, 2023 0.2394 0.2700 0.2394 0.2650 6,229 +0.01(+4.91%)
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.