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

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

1.620 -0.100 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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.