Skip to main content

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

1.620 -0.100 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.770 3.140 2.770 2.940 154,277 +0.11(+3.89%)
Mar 27, 2024 3.030 3.150 2.630 2.830 93,579 -0.10(-3.41%)
Mar 26, 2024 2.960 3.030 2.700 2.930 315,541 +0.31(+11.83%)
Mar 25, 2024 2.910 2.950 2.420 2.620 230,203 -0.19(-6.76%)
Mar 22, 2024 3.170 3.300 2.500 2.810 631,430 -0.62(-18.08%)
Mar 21, 2024 4.120 4.500 3.330 3.430 420,603 -0.87(-20.23%)
Mar 20, 2024 4.720 4.930 3.530 4.300 510,451 -0.70(-14.00%)
Mar 19, 2024 5.010 5.240 4.500 5.000 288,286 -0.08(-1.48%)
Mar 18, 2024 5.250 5.380 4.880 5.075 326,713 -0.02(-0.49%)
Mar 15, 2024 5.230 5.330 4.570 5.100 525,076 -0.02(-0.39%)
Mar 14, 2024 5.620 5.900 4.320 5.120 1,123,164 +0.60(+13.27%)
Mar 13, 2024 3.400 4.880 3.310 4.520 1,044,971 +1.42(+45.81%)
Mar 12, 2024 3.040 3.150 2.810 3.100 389,985 +0.23(+8.01%)
Mar 11, 2024 3.100 3.100 2.710 2.870 255,343 -0.13(-4.33%)
Mar 08, 2024 3.050 3.150 2.680 3.000 524,967 +0.33(+12.15%)
Mar 07, 2024 2.310 2.800 2.205 2.675 400,785 +0.58(+27.99%)
Mar 06, 2024 1.970 2.200 1.970 2.090 214,787 +0.16(+8.57%)
Mar 05, 2024 2.450 2.500 1.860 1.925 532,189 -0.62(-24.51%)
Mar 04, 2024 2.900 3.170 2.500 2.550 437,586 -0.15(-5.56%)
Mar 01, 2024 2.800 3.170 2.310 2.700 606,350 -0.86(-24.16%)
Feb 29, 2024 3.530 3.640 3.400 3.560 813,351 +0.17(+5.01%)
Feb 28, 2024 3.660 3.660 3.020 3.390 706,533 -0.03(-0.88%)
Feb 27, 2024 3.500 3.700 3.140 3.420 970,168 +0.52(+18.13%)
Feb 26, 2024 2.400 3.097 2.130 2.895 968,562 +0.46(+18.65%)
Feb 23, 2024 2.790 2.790 2.250 2.440 591,053 -0.21(-7.92%)
Feb 22, 2024 3.000 3.100 2.300 2.650 1,470,790 +0.36(+15.97%)
Feb 21, 2024 2.700 3.000 1.870 2.285 1,563,242 +0.45(+24.18%)
Feb 20, 2024 1.780 3.400 1.450 1.840 1,344,357 +0.59(+47.20%)
Feb 16, 2024 1.180 1.480 0.8650 1.250 1,154,760 +0.30(+31.58%)
Feb 15, 2024 0.6200 1.340 0.4275 0.9500 1,431,082 +0.72(+306.33%)
Feb 14, 2024 0.2500 0.2570 0.2338 0.2338 92,795 -0.02(-9.56%)
Feb 13, 2024 0.2700 0.2700 0.2351 0.2585 53,193 -0.01(-2.01%)
Feb 12, 2024 0.2450 0.2638 0.2326 0.2638 495,249 +0.02(+6.80%)
Feb 09, 2024 0.2455 0.2470 0.2400 0.2470 128,086 -0.00(-0.80%)
Feb 08, 2024 0.2300 0.2490 0.2300 0.2490 50,893 +0.02(+8.21%)
Feb 07, 2024 0.2800 0.2800 0.2300 0.2301 11,933 -0.01(-4.09%)
Feb 06, 2024 0.2400 0.2400 0.2300 0.2399 17,893 -0.00(-0.08%)
Feb 05, 2024 0.2900 0.2900 0.2400 0.2401 28,268 -0.00(-1.88%)
Feb 02, 2024 0.2670 0.2670 0.2400 0.2447 28,085 -0.01(-5.78%)
Feb 01, 2024 0.2501 0.2598 0.2500 0.2597 7,746 +0.01(+3.84%)
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%)
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.