Skip to main content

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

4.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.800 4.830 4.650 4.690 8,291,738 +0.00(+0.00%)
Oct 03, 2024 4.730 4.818 4.660 4.690 7,462,130 -0.04(-0.85%)
Oct 02, 2024 4.550 4.750 4.450 4.730 9,763,790 +0.17(+3.73%)
Oct 01, 2024 4.690 4.718 4.450 4.560 14,766,202 -0.10(-2.15%)
Sep 30, 2024 4.750 4.930 4.650 4.660 12,664,243 -0.12(-2.51%)
Sep 27, 2024 4.940 4.950 4.740 4.780 13,416,407 -0.13(-2.65%)
Sep 26, 2024 5.000 5.030 4.850 4.910 10,794,306 +0.02(+0.41%)
Sep 25, 2024 4.900 5.140 4.880 4.890 16,371,499 -0.01(-0.20%)
Sep 24, 2024 4.920 4.960 4.800 4.900 11,963,871 +0.02(+0.41%)
Sep 23, 2024 4.970 5.025 4.870 4.880 8,529,724 -0.09(-1.81%)
Sep 20, 2024 5.010 5.060 4.850 4.970 16,634,120 -0.04(-0.80%)
Sep 19, 2024 5.060 5.100 4.960 5.010 14,410,604 +0.16(+3.30%)
Sep 18, 2024 4.810 5.150 4.810 4.850 26,073,732 +0.05(+1.04%)
Sep 17, 2024 4.840 4.880 4.730 4.800 7,193,545 +0.04(+0.84%)
Sep 16, 2024 4.780 4.840 4.720 4.760 8,982,538 -0.09(-1.86%)
Sep 13, 2024 4.940 4.980 4.840 4.850 9,541,216 -0.02(-0.41%)
Sep 12, 2024 4.880 4.930 4.770 4.870 8,939,143 +0.03(+0.62%)
Sep 11, 2024 4.610 4.850 4.575 4.840 10,151,579 +0.24(+5.22%)
Sep 10, 2024 4.700 4.730 4.470 4.600 9,876,717 -0.02(-0.43%)
Sep 09, 2024 4.400 4.670 4.400 4.620 11,918,710 +0.27(+6.21%)
Sep 06, 2024 4.480 4.570 4.324 4.350 10,207,019 -0.13(-2.90%)
Sep 05, 2024 4.500 4.560 4.410 4.480 12,622,232 -0.01(-0.22%)
Sep 04, 2024 4.480 4.650 4.450 4.490 11,808,004 -0.07(-1.54%)
Sep 03, 2024 4.880 4.910 4.520 4.560 14,875,262 -0.33(-6.75%)
Aug 30, 2024 4.900 4.960 4.830 4.890 9,303,255 +0.05(+1.03%)
Aug 29, 2024 4.880 5.050 4.840 4.840 10,774,306 -0.01(-0.21%)
Aug 28, 2024 4.950 5.068 4.770 4.850 15,883,621 -0.10(-2.02%)
Aug 27, 2024 4.950 5.030 4.860 4.950 11,500,406 -0.05(-1.00%)
Aug 26, 2024 5.060 5.080 4.920 5.000 10,754,689 -0.03(-0.60%)
Aug 23, 2024 5.000 5.130 4.950 5.030 15,404,191 +0.11(+2.24%)
Aug 22, 2024 5.400 5.450 4.890 4.920 23,068,924 -0.44(-8.21%)
Aug 21, 2024 5.140 5.500 5.060 5.360 33,117,942 +0.22(+4.28%)
Aug 20, 2024 4.940 5.200 4.745 5.140 24,259,208 +0.19(+3.84%)
Aug 19, 2024 5.020 5.105 4.910 4.950 19,098,842 -0.02(-0.40%)
Aug 16, 2024 4.930 5.040 4.900 4.970 14,803,002 +0.02(+0.40%)
Aug 15, 2024 5.090 5.160 4.920 4.950 21,118,144 -0.03(-0.60%)
Aug 14, 2024 5.050 5.180 4.880 4.980 21,523,336 -0.01(-0.20%)
Aug 13, 2024 5.300 5.520 4.920 4.990 36,082,744 -0.17(-3.29%)
Aug 12, 2024 4.870 5.360 4.710 5.160 44,590,768 +0.29(+5.95%)
Aug 09, 2024 5.100 5.310 4.830 4.870 38,585,924 -0.34(-6.53%)
Aug 08, 2024 4.480 5.240 4.380 5.210 67,307,824 +0.91(+21.16%)
Aug 07, 2024 4.600 4.680 4.250 4.300 20,191,214 -0.16(-3.59%)
Aug 06, 2024 4.470 4.580 4.115 4.460 16,068,965 +0.24(+5.69%)
Aug 05, 2024 3.950 4.500 3.940 4.220 23,788,288 -0.40(-8.66%)
Aug 02, 2024 4.340 4.820 4.310 4.620 17,958,838 -0.04(-0.86%)
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.