Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.570 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 2025 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 (%)
May 22, 2025 9.450 10.02 9.262 9.550 29,761,312 +0.08(+0.84%)
May 21, 2025 9.730 10.17 9.370 9.470 35,413,092 -0.50(-5.02%)
May 20, 2025 10.35 10.36 9.820 9.970 30,274,182 -0.30(-2.92%)
May 19, 2025 10.65 10.71 10.20 10.27 37,560,864 -0.92(-8.22%)
May 16, 2025 11.29 11.40 10.84 11.19 26,997,184 +0.18(+1.63%)
May 15, 2025 11.43 11.62 10.90 11.01 29,278,832 -0.75(-6.38%)
May 14, 2025 11.65 12.65 11.51 11.76 60,202,844 +0.50(+4.44%)
May 13, 2025 11.13 11.60 10.95 11.26 51,878,472 +0.25(+2.27%)
May 12, 2025 9.530 11.22 9.521 11.01 92,240,864 +2.03(+22.61%)
May 09, 2025 9.700 9.940 8.920 8.980 43,415,612 -0.76(-7.80%)
May 08, 2025 9.560 9.870 9.300 9.740 34,193,412 +0.57(+6.22%)
May 07, 2025 9.050 9.270 9.020 9.170 16,601,387 +0.03(+0.33%)
May 06, 2025 8.920 9.140 8.710 9.140 17,333,134 -0.05(-0.54%)
May 05, 2025 9.290 9.435 9.150 9.190 15,138,452 -0.20(-2.13%)
May 02, 2025 9.300 9.970 9.260 9.390 29,309,028 +0.24(+2.62%)
May 01, 2025 9.610 9.660 9.120 9.150 17,614,580 -0.14(-1.51%)
Apr 30, 2025 9.030 9.320 8.860 9.290 17,032,640 -0.18(-1.90%)
Apr 29, 2025 9.690 9.740 9.420 9.470 13,246,111 -0.27(-2.77%)
Apr 28, 2025 9.630 9.845 9.320 9.740 19,751,826 +0.22(+2.31%)
Apr 25, 2025 9.340 9.970 9.290 9.520 26,554,236 +0.14(+1.49%)
Apr 24, 2025 8.790 9.610 8.782 9.380 33,521,454 +0.63(+7.20%)
Apr 23, 2025 8.690 9.000 8.590 8.750 27,418,064 +0.61(+7.49%)
Apr 22, 2025 7.700 8.250 7.695 8.140 21,915,044 +0.64(+8.53%)
Apr 21, 2025 7.730 7.730 7.290 7.500 17,196,704 -0.32(-4.09%)
Apr 17, 2025 7.840 7.990 7.550 7.820 14,395,197 +0.06(+0.77%)
Apr 16, 2025 7.990 8.000 7.550 7.760 19,933,520 -0.47(-5.71%)
Apr 15, 2025 8.180 8.510 8.090 8.230 16,991,144 +0.08(+0.98%)
Apr 14, 2025 8.710 8.870 8.040 8.150 18,372,544 -0.13(-1.57%)
Apr 11, 2025 8.190 8.400 7.970 8.280 12,669,447 +0.08(+0.98%)
Apr 10, 2025 8.340 8.460 7.850 8.200 24,999,332 -0.63(-7.13%)
Apr 09, 2025 7.150 8.850 6.950 8.830 46,199,640 +1.66(+23.07%)
Apr 08, 2025 8.100 8.339 7.000 7.175 32,596,762 -0.43(-5.60%)
Apr 07, 2025 6.640 7.930 6.520 7.600 33,670,344 +0.28(+3.83%)
Apr 04, 2025 7.840 7.860 6.750 7.320 32,407,218 -0.98(-11.81%)
Apr 03, 2025 7.900 8.490 7.860 8.300 20,125,136 -0.36(-4.16%)
Apr 02, 2025 7.920 9.155 7.920 8.660 28,211,200 +0.46(+5.61%)
Apr 01, 2025 8.270 8.280 7.800 8.200 19,263,468 +0.08(+0.99%)
Mar 31, 2025 8.070 8.250 7.760 8.120 23,748,944 -0.38(-4.47%)
Mar 28, 2025 8.810 8.880 8.400 8.500 14,956,182 -0.38(-4.28%)
Mar 27, 2025 9.160 9.350 8.850 8.880 15,655,661 -0.50(-5.33%)
Mar 26, 2025 10.11 10.15 9.350 9.380 18,318,832 -0.82(-8.04%)
Mar 25, 2025 10.28 10.49 9.960 10.20 18,715,220 -0.11(-1.07%)
Mar 24, 2025 10.08 10.52 10.01 10.31 26,530,500 +0.45(+4.56%)
Mar 21, 2025 9.300 10.09 9.290 9.860 26,203,084 +0.27(+2.82%)
Mar 20, 2025 9.780 10.17 9.530 9.590 24,888,220 -0.24(-2.44%)
Mar 19, 2025 9.730 10.03 9.485 9.830 20,454,168 +0.26(+2.72%)
Mar 18, 2025 9.830 9.860 9.410 9.570 18,315,448 -0.51(-5.06%)
Mar 17, 2025 10.40 10.52 9.810 10.08 27,143,316 -0.26(-2.51%)
Mar 14, 2025 9.170 10.36 9.110 10.34 41,929,568 +1.43(+16.05%)
Mar 13, 2025 9.230 9.420 8.730 8.910 24,501,920 -0.22(-2.41%)
Mar 12, 2025 9.020 9.580 8.920 9.130 35,870,452 +0.59(+6.91%)
Mar 11, 2025 8.510 8.950 8.200 8.540 29,403,772 -0.03(-0.35%)
Mar 10, 2025 9.290 9.480 8.230 8.570 35,552,264 -1.17(-12.01%)
Mar 07, 2025 9.480 9.890 9.030 9.740 30,463,888 +0.19(+1.99%)
Mar 06, 2025 9.690 10.14 9.240 9.550 26,928,750 -0.60(-5.91%)
Mar 05, 2025 9.800 10.29 9.350 10.15 29,262,576 +0.44(+4.48%)
Mar 04, 2025 8.980 10.24 8.910 9.715 57,449,016 -0.61(-5.86%)
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.