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

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

1.520 -0.100 (-6.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 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 (%)
Apr 30, 2024 2.720 2.740 2.020 2.295 172,909 -0.33(-12.74%)
Apr 29, 2024 2.620 2.740 2.480 2.630 193,361 +0.15(+6.05%)
Apr 26, 2024 2.240 2.520 2.070 2.480 290,098 +0.43(+20.98%)
Apr 25, 2024 1.750 2.070 1.750 2.050 112,769 +0.13(+6.77%)
Apr 24, 2024 2.070 2.500 1.878 1.920 284,682 +0.17(+9.71%)
Apr 23, 2024 1.390 1.790 1.310 1.750 145,881 +0.48(+37.80%)
Apr 22, 2024 1.280 1.480 1.210 1.270 263,775 -0.05(-3.79%)
Apr 19, 2024 1.760 1.840 1.300 1.320 104,674 -0.49(-27.07%)
Apr 18, 2024 1.900 1.940 1.800 1.810 23,318 -0.02(-1.09%)
Apr 17, 2024 1.910 2.000 1.820 1.830 54,105 -0.12(-6.15%)
Apr 16, 2024 2.000 2.000 1.880 1.950 50,307 -0.13(-6.25%)
Apr 15, 2024 2.430 2.430 2.000 2.080 73,528 -0.25(-10.73%)
Apr 12, 2024 2.270 2.380 2.200 2.330 52,745 +0.06(+2.64%)
Apr 11, 2024 2.260 2.400 2.175 2.270 53,731 -0.02(-0.87%)
Apr 10, 2024 2.450 2.490 2.250 2.290 129,063 -0.20(-8.03%)
Apr 09, 2024 2.550 2.630 2.450 2.490 41,921 -0.15(-5.68%)
Apr 08, 2024 2.890 2.890 2.490 2.640 134,040 -0.08(-2.94%)
Apr 05, 2024 2.850 2.860 2.710 2.720 41,243 -0.09(-3.20%)
Apr 04, 2024 2.690 3.050 2.600 2.810 152,362 +0.26(+10.20%)
Apr 03, 2024 2.740 2.740 2.500 2.550 77,526 -0.19(-6.91%)
Apr 02, 2024 2.680 2.739 2.500 2.739 116,523 +0.04(+1.46%)
Apr 01, 2024 3.120 3.120 2.660 2.700 94,303 -0.24(-8.16%)
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 5.980 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%)
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.