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

15.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 14.85 16.02 14.63 15.71 52,671,800 +1.47(+10.32%)
Feb 03, 2025 13.07 14.76 13.05 14.24 34,080,536 +0.09(+0.64%)
Jan 31, 2025 14.35 15.23 13.94 14.15 41,386,880 +0.15(+1.07%)
Jan 30, 2025 14.40 14.68 13.77 14.00 25,690,748 +0.01(+0.07%)
Jan 29, 2025 14.10 14.36 13.51 13.99 28,740,706 -0.24(-1.69%)
Jan 28, 2025 13.62 14.37 12.71 14.23 51,212,172 +0.16(+1.14%)
Jan 27, 2025 14.15 15.37 13.80 14.07 46,004,848 -1.77(-11.17%)
Jan 24, 2025 16.75 17.65 15.83 15.84 65,388,260 -0.56(-3.41%)
Jan 23, 2025 16.05 17.09 15.71 16.40 53,221,928 +0.02(+0.12%)
Jan 22, 2025 16.33 16.67 15.81 16.38 64,696,672 -0.14(-0.85%)
Jan 21, 2025 13.85 16.55 13.40 16.52 90,716,832 +2.88(+21.11%)
Jan 17, 2025 14.36 15.35 13.61 13.64 64,830,752 -0.33(-2.36%)
Jan 16, 2025 14.15 14.86 13.37 13.97 63,822,424 +0.08(+0.58%)
Jan 15, 2025 13.41 14.70 13.36 13.89 73,646,808 +1.10(+8.60%)
Jan 14, 2025 13.56 14.41 12.41 12.79 65,845,524 -0.03(-0.23%)
Jan 13, 2025 13.45 13.65 12.70 12.82 50,220,284 -1.27(-9.01%)
Jan 10, 2025 14.44 14.59 13.30 14.09 56,966,408 -0.93(-6.19%)
Jan 08, 2025 16.58 17.10 14.54 15.02 87,110,176 -2.96(-16.44%)
Jan 07, 2025 20.15 20.46 17.50 17.98 73,357,840 -1.91(-9.63%)
Jan 06, 2025 20.79 22.85 19.55 19.89 80,738,136 -0.73(-3.54%)
Jan 03, 2025 19.74 22.25 19.43 20.62 77,507,160 +0.46(+2.28%)
Jan 02, 2025 20.48 20.50 19.01 20.16 61,941,304 +0.32(+1.61%)
Dec 31, 2024 19.84 0 -2.84(-12.52%)
Dec 30, 2024 23.00 23.50 20.96 22.68 60,131,868 -1.27(-5.30%)
Dec 27, 2024 24.03 24.81 22.74 23.95 75,700,368 -0.28(-1.16%)
Dec 26, 2024 20.19 24.98 19.63 24.23 129,212,480 +3.99(+19.71%)
Dec 24, 2024 20.49 21.30 18.85 20.24 54,489,120 -0.19(-0.93%)
Dec 23, 2024 22.70 22.85 19.66 20.43 83,075,168 -1.32(-6.09%)
Dec 20, 2024 18.20 21.87 17.12 21.75 115,415,488 +2.91(+15.47%)
Dec 19, 2024 22.43 23.80 17.85 18.84 132,967,312 -2.00(-9.62%)
Dec 18, 2024 18.98 24.08 18.95 20.84 156,897,472 +1.45(+7.50%)
Dec 17, 2024 19.49 19.85 17.66 19.39 97,369,616 -0.30(-1.52%)
Dec 16, 2024 17.65 19.97 16.56 19.69 176,917,920 +2.78(+16.44%)
Dec 13, 2024 13.78 17.29 13.63 16.91 159,555,504 +3.24(+23.70%)
Dec 12, 2024 13.07 14.30 13.02 13.67 50,176,040 +0.12(+0.89%)
Dec 11, 2024 14.25 14.32 12.70 13.55 75,179,824 -0.67(-4.75%)
Dec 10, 2024 14.27 15.68 13.72 14.22 88,914,056 -0.84(-5.54%)
Dec 09, 2024 14.98 16.07 13.45 15.06 138,107,168 +0.05(+0.33%)
Dec 06, 2024 14.18 15.10 13.18 15.01 218,941,696 +1.68(+12.60%)
Dec 05, 2024 10.53 13.74 10.32 13.33 192,928,464 +3.18(+31.33%)
Dec 04, 2024 9.210 10.19 8.940 10.15 85,574,832 +1.27(+14.30%)
Dec 03, 2024 8.800 9.135 8.550 8.880 36,557,760 -0.07(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.