ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.938 +0.028 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.880 8.650 7.520 7.938 86,103 +0.03(+0.35%)
Oct 02, 2025 7.450 8.150 7.380 7.910 113,925 +0.59(+8.10%)
Oct 01, 2025 6.940 7.440 6.940 7.317 35,560 +0.13(+1.84%)
Sep 30, 2025 7.070 7.220 6.875 7.185 27,966 +0.08(+1.20%)
Sep 29, 2025 7.220 7.420 7.050 7.100 46,075 -0.01(-0.14%)
Sep 26, 2025 7.300 7.580 6.954 7.110 31,928 -0.05(-0.70%)
Sep 25, 2025 7.270 7.920 6.870 7.160 92,148 -0.94(-11.60%)
Sep 24, 2025 8.930 8.930 8.000 8.100 74,208 -0.52(-6.03%)
Sep 23, 2025 8.180 9.100 7.840 8.620 228,484 +0.66(+8.29%)
Sep 22, 2025 7.380 8.140 6.990 7.960 134,798 +0.69(+9.49%)
Sep 19, 2025 6.900 7.500 6.900 7.270 120,832 +0.21(+2.97%)
Sep 18, 2025 7.100 7.390 6.730 7.060 106,097 +0.06(+0.86%)
Sep 17, 2025 6.710 7.160 6.600 7.000 62,773 +0.10(+1.43%)
Sep 16, 2025 6.730 7.100 6.250 6.902 57,714 +0.21(+3.16%)
Sep 15, 2025 6.420 6.859 6.420 6.690 63,538 +0.20(+3.10%)
Sep 12, 2025 6.730 6.730 6.400 6.489 47,666 -0.13(-1.90%)
Sep 11, 2025 6.550 6.750 6.220 6.615 57,787 +0.08(+1.21%)
Sep 10, 2025 7.010 7.160 6.500 6.536 41,069 -0.36(-5.28%)
Sep 09, 2025 7.000 7.011 6.830 6.900 59,500 -0.28(-3.90%)
Sep 08, 2025 6.650 7.180 6.360 7.180 113,884 +0.68(+10.46%)
Sep 05, 2025 5.850 6.500 5.540 6.500 79,290 +0.71(+12.26%)
Sep 04, 2025 5.440 5.860 5.440 5.790 28,385 +0.26(+4.70%)
Sep 03, 2025 6.120 6.120 5.430 5.530 44,630 -0.39(-6.59%)
Sep 02, 2025 5.550 5.998 5.320 5.920 48,725 +0.06(+1.02%)
Aug 29, 2025 5.900 5.900 5.545 5.860 27,830 +0.07(+1.12%)
Aug 28, 2025 5.500 6.010 5.500 5.795 49,589 +0.29(+5.36%)
Aug 27, 2025 5.670 5.670 5.450 5.500 22,136 -0.17(-3.00%)
Aug 26, 2025 5.870 6.180 5.600 5.670 30,539 -0.09(-1.56%)
Aug 25, 2025 6.080 6.080 5.447 5.760 15,606 -0.16(-2.70%)
Aug 22, 2025 5.520 6.010 5.360 5.920 56,017 +0.45(+8.31%)
Aug 21, 2025 5.730 5.730 5.322 5.466 36,909 -0.16(-2.92%)
Aug 20, 2025 5.800 5.850 5.010 5.630 76,791 -0.23(-3.92%)
Aug 19, 2025 6.350 6.470 5.750 5.860 74,979 -0.74(-11.21%)
Aug 18, 2025 6.900 7.100 6.000 6.600 74,767 -0.39(-5.58%)
Aug 15, 2025 7.350 7.350 6.700 6.990 31,997 -0.46(-6.17%)
Aug 14, 2025 6.790 7.590 6.790 7.450 73,386 +0.52(+7.50%)
Aug 13, 2025 7.450 7.850 6.590 6.930 194,300 -0.64(-8.45%)
Aug 12, 2025 7.500 7.880 7.250 7.570 176,492 +0.08(+1.07%)
Aug 11, 2025 6.500 7.700 6.500 7.490 330,430 +1.08(+16.94%)
Aug 08, 2025 6.260 6.850 6.010 6.405 484,410 +1.42(+28.36%)
Aug 07, 2025 5.270 5.270 4.600 4.990 112,538 +0.06(+1.22%)
Aug 06, 2025 5.030 5.030 4.808 4.930 39,248 +0.03(+0.61%)
Aug 05, 2025 5.000 5.100 4.750 4.900 49,627 +0.13(+2.72%)
Aug 04, 2025 4.290 4.910 4.290 4.770 39,207 +0.47(+10.93%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.