Business Insurance

Login  |  Register Subscribe



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

4.335 -0.145 (-3.24%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 5.110 5.205 4.620 4.660 19,191,916 -0.43(-8.45%)
Jul 31, 2024 5.050 5.310 4.990 5.090 20,603,952 +0.14(+2.83%)
Jul 30, 2024 4.870 5.140 4.810 4.950 19,019,578 +0.17(+3.56%)
Jul 29, 2024 5.200 5.250 4.760 4.780 16,049,460 -0.34(-6.64%)
Jul 26, 2024 4.990 5.220 4.820 5.120 20,615,472 +0.29(+6.00%)
Jul 25, 2024 4.500 4.980 4.370 4.830 18,894,164 +0.28(+6.15%)
Jul 24, 2024 4.820 4.875 4.540 4.550 15,033,776 -0.39(-7.89%)
Jul 23, 2024 4.890 5.110 4.860 4.940 13,995,803 -0.04(-0.80%)
Jul 22, 2024 4.970 5.100 4.740 4.980 18,558,042 +0.05(+1.01%)
Jul 19, 2024 5.010 5.135 4.850 4.930 16,088,648 -0.07(-1.40%)
Jul 18, 2024 5.690 5.700 4.900 5.000 34,199,100 -0.49(-8.93%)
Jul 17, 2024 5.600 6.060 5.360 5.490 32,333,340 -0.34(-5.83%)
Jul 16, 2024 5.740 5.920 5.400 5.830 34,824,536 +0.20(+3.55%)
Jul 15, 2024 6.290 6.450 5.510 5.630 57,987,424 -0.57(-9.19%)
Jul 12, 2024 5.370 6.450 5.345 6.200 108,530,128 +0.83(+15.46%)
Jul 11, 2024 5.515 6.193 5.220 5.370 129,366,672 +0.30(+5.92%)
Jul 10, 2024 4.240 5.140 4.140 5.070 78,183,152 +0.93(+22.46%)
Jul 09, 2024 4.230 4.250 4.021 4.140 8,597,536 -0.06(-1.43%)
Jul 08, 2024 4.290 4.310 4.120 4.200 14,847,469 +0.01(+0.24%)
Jul 05, 2024 3.930 4.220 3.870 4.190 17,360,386 +0.26(+6.62%)
Jul 03, 2024 3.940 3.990 3.860 3.930 8,949,373 -0.01(-0.25%)
Jul 02, 2024 3.880 4.080 3.880 3.940 7,666,896 +0.05(+1.29%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance