Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Group Inc. - American Depositary Shares (NQ: SOGP )

1.940 -0.001 (-0.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 1.960 1.960 1.937 1.940 1,600 -0.00(-0.04%)
Aug 15, 2024 1.965 1.976 1.935 1.941 2,956 +0.01(+0.55%)
Aug 14, 2024 1.930 1.930 1.930 1.930 9,527 -0.01(-0.51%)
Aug 13, 2024 1.984 1.984 1.930 1.940 1,809 +0.06(+3.18%)
Aug 12, 2024 1.840 1.915 1.840 1.880 7,034 +0.04(+2.19%)
Aug 09, 2024 1.800 1.840 1.800 1.840 906 -0.02(-1.08%)
Aug 08, 2024 1.850 1.880 1.825 1.860 5,466 -0.02(-1.06%)
Aug 07, 2024 1.820 1.920 1.820 1.880 1,461 +0.04(+2.17%)
Aug 06, 2024 1.810 1.890 1.700 1.840 11,437 -0.04(-2.13%)
Aug 05, 2024 1.890 1.890 1.720 1.880 36,615 -0.18(-8.74%)
Aug 02, 2024 2.100 2.105 2.000 2.060 43,200 -0.04(-2.14%)
Aug 01, 2024 2.190 2.190 2.100 2.105 11,848 +0.00(+0.24%)
Jul 31, 2024 2.100 2.140 2.100 2.100 9,929 +0.00(+0.00%)
Jul 30, 2024 2.110 2.116 2.100 2.100 2,201 -0.02(-0.94%)
Jul 29, 2024 2.120 2.220 2.120 2.120 10,374 +0.02(+0.95%)
Jul 26, 2024 2.120 2.140 2.100 2.100 4,127 -0.02(-1.18%)
Jul 25, 2024 2.140 2.165 2.110 2.125 7,841 -0.01(-0.24%)
Jul 24, 2024 2.180 2.180 2.130 2.130 1,599 -0.06(-2.95%)
Jul 23, 2024 2.195 2.195 2.195 2.195 258 -0.06(-2.44%)
Jul 22, 2024 2.330 2.330 2.190 2.250 8,506 -0.01(-0.44%)
Jul 19, 2024 2.190 2.260 2.190 2.260 7,527 +0.06(+2.73%)
Jul 18, 2024 2.220 2.230 2.200 2.200 1,896 -0.01(-0.68%)
Jul 17, 2024 2.200 2.220 2.190 2.215 5,264 +0.05(+2.55%)
Jul 16, 2024 2.200 2.340 2.120 2.160 22,319 +0.00(+0.00%)
Jul 15, 2024 2.230 2.235 2.140 2.160 8,536 -0.08(-3.57%)
Jul 12, 2024 2.250 2.250 2.180 2.240 11,938 -0.05(-2.32%)
Jul 11, 2024 2.250 2.400 2.160 2.293 63,204 -0.04(-1.59%)
Jul 10, 2024 2.330 2.330 2.260 2.330 4,147 +0.03(+1.29%)
Jul 09, 2024 2.315 2.345 2.300 2.300 9,003 -0.07(-2.94%)
Jul 08, 2024 2.360 2.400 2.329 2.370 5,892 -0.12(-4.82%)
Jul 05, 2024 2.350 2.490 2.270 2.490 18,962 -0.01(-0.40%)
Jul 03, 2024 2.110 2.580 2.100 2.500 26,283 +0.36(+16.82%)
Jul 02, 2024 2.100 2.140 2.100 2.140 2,273 +0.03(+1.42%)
Jul 01, 2024 2.100 2.170 2.100 2.110 6,453 +0.04(+1.93%)
Jun 28, 2024 2.100 2.160 2.070 2.070 2,979 -0.05(-2.36%)
Jun 27, 2024 2.140 2.140 2.090 2.120 3,041 -0.05(-2.30%)
Jun 26, 2024 2.140 2.170 2.050 2.170 9,649 +0.04(+1.88%)
Jun 25, 2024 2.105 2.140 2.105 2.130 4,602 +0.03(+1.43%)
Jun 24, 2024 2.150 2.196 2.100 2.100 5,251 -0.04(-1.87%)
Jun 21, 2024 2.110 2.150 2.100 2.140 8,792 -0.01(-0.47%)
Jun 20, 2024 2.100 2.150 2.100 2.150 5,221 +0.00(+0.00%)
Jun 18, 2024 2.160 2.170 2.110 2.150 7,985 +0.01(+0.47%)
Jun 17, 2024 2.210 2.220 2.140 2.140 6,526 -0.01(-0.47%)
Jun 14, 2024 2.220 2.270 2.120 2.150 5,728 -0.05(-2.27%)
Jun 13, 2024 2.230 2.270 2.180 2.200 11,152 -0.03(-1.35%)
Jun 12, 2024 2.265 2.265 2.226 2.230 3,321 +0.01(+0.45%)
Jun 11, 2024 2.320 2.320 2.220 2.220 6,418 -0.04(-1.77%)
Jun 10, 2024 2.300 2.328 2.255 2.260 5,803 -0.02(-0.88%)
Jun 07, 2024 2.300 2.330 2.270 2.280 13,344 -0.01(-0.41%)
Jun 06, 2024 2.390 2.390 2.270 2.289 42,978 -0.07(-2.99%)
Jun 05, 2024 2.400 2.444 2.290 2.360 12,969 +0.01(+0.43%)
Jun 04, 2024 2.300 2.380 2.300 2.350 7,903 +0.07(+3.07%)
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.