UK markets close in 17 minutes

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.95+0.03 (+0.42%)
As of 12:13PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.946.325.905.955.9526,153,023
27 Mar 20245.816.015.425.935.9341,937,000
26 Mar 20246.116.375.765.815.8160,954,000
25 Mar 20246.076.145.685.865.8652,713,300
22 Mar 20246.186.455.846.146.1485,322,200
21 Mar 20248.008.426.656.686.68118,433,500
20 Mar 20248.018.557.477.937.9390,598,100
19 Mar 20247.918.757.608.338.33100,646,800
18 Mar 20249.069.107.878.248.2493,816,400
15 Mar 20247.879.357.578.918.91127,574,000
14 Mar 20249.5510.257.558.378.37224,854,800
13 Mar 20247.298.737.018.658.65173,288,800
12 Mar 20246.187.055.886.936.9392,595,400
11 Mar 20245.846.265.675.985.9844,899,600
08 Mar 20246.236.285.625.865.8674,753,300
07 Mar 20245.176.115.085.635.6386,233,500
06 Mar 20245.225.394.925.045.0443,981,000
05 Mar 20245.245.384.774.964.9668,351,500
04 Mar 20246.446.465.455.635.6391,609,200
01 Mar 20245.866.825.636.036.03145,118,400
29 Feb 20246.797.586.637.427.42176,458,500
28 Feb 20246.746.805.906.346.34118,471,700
27 Feb 20247.127.916.506.866.86301,330,100
26 Feb 20243.945.953.845.755.75212,903,900
23 Feb 20243.994.003.683.923.9234,654,300
22 Feb 20244.064.113.853.973.9765,880,800
21 Feb 20243.904.003.463.773.7767,574,000
20 Feb 20244.094.353.663.993.99101,328,700
16 Feb 20243.724.013.393.823.82119,210,900
15 Feb 20244.014.063.113.763.76298,289,400
14 Feb 20242.372.422.222.262.2638,358,800
13 Feb 20242.112.312.082.282.2812,015,400
12 Feb 20242.272.382.222.352.3525,558,600
09 Feb 20242.032.301.992.262.2637,499,600
08 Feb 20241.702.011.701.951.9514,361,900
07 Feb 20241.751.751.651.711.716,067,300
06 Feb 20241.651.771.621.721.727,435,500
05 Feb 20241.711.731.631.631.637,147,300
02 Feb 20241.691.721.641.701.704,850,400
01 Feb 20241.701.721.651.711.714,870,300
31 Jan 20241.761.781.651.661.6611,053,900
30 Jan 20241.921.921.791.791.796,082,800
29 Jan 20241.841.881.811.881.884,270,200
26 Jan 20241.851.921.831.841.844,709,200
25 Jan 20241.931.931.811.861.867,131,000
24 Jan 20241.951.961.881.901.906,798,300
23 Jan 20242.002.011.891.921.926,650,600
22 Jan 20241.871.981.871.981.989,585,800
19 Jan 20241.801.851.731.851.857,225,200
18 Jan 20241.811.851.771.811.814,224,300
17 Jan 20241.801.801.731.791.794,984,100
16 Jan 20241.871.871.761.821.826,006,400
12 Jan 20241.771.861.771.821.825,719,700
11 Jan 20241.851.861.701.771.7711,816,500
10 Jan 20241.931.931.841.881.885,701,600
09 Jan 20242.082.081.851.871.8720,448,400
08 Jan 20242.032.162.002.102.1011,855,900
05 Jan 20242.062.061.971.991.996,383,700
04 Jan 20242.012.101.972.062.065,705,300
03 Jan 20242.052.061.971.981.988,034,200
02 Jan 20242.132.182.052.082.088,143,700
29 Dec 20232.232.252.112.122.128,963,200
28 Dec 20232.132.302.112.232.2314,767,100
27 Dec 20232.152.212.122.132.137,976,700
26 Dec 20232.092.142.092.132.135,446,800
22 Dec 20232.132.152.062.072.076,363,900
21 Dec 20232.112.162.072.132.137,977,700
20 Dec 20232.242.262.082.092.0910,975,800
19 Dec 20232.182.272.152.242.2411,628,200
18 Dec 20232.222.282.162.172.176,347,900
15 Dec 20232.292.302.162.212.218,193,600
14 Dec 20232.252.322.202.262.2614,801,200
13 Dec 20231.982.191.942.192.1911,129,400
12 Dec 20232.042.061.911.971.978,406,500
11 Dec 20232.102.122.032.042.046,313,800
08 Dec 20232.062.142.052.102.106,220,700
07 Dec 20232.082.132.032.112.116,574,000
06 Dec 20232.132.162.052.092.098,995,400
05 Dec 20232.282.282.082.102.1011,528,800
04 Dec 20232.292.382.262.282.287,739,300
01 Dec 20232.172.302.122.302.307,488,600
30 Nov 20232.302.342.122.142.148,881,000
29 Nov 20232.322.412.282.302.3013,297,300
28 Nov 20232.242.312.202.282.287,162,500
27 Nov 20232.182.272.142.232.239,573,300
24 Nov 20232.162.192.122.162.163,789,200
22 Nov 20232.142.222.102.172.176,123,800
21 Nov 20232.202.242.082.122.127,925,200
20 Nov 20232.272.412.172.222.2214,522,200
17 Nov 20232.102.272.072.232.239,189,600
16 Nov 20232.152.192.072.112.1110,179,800
15 Nov 20232.142.302.122.232.2314,027,400
14 Nov 20232.032.171.962.132.1314,108,100
13 Nov 20231.792.021.761.991.9911,338,200
10 Nov 20231.741.931.611.791.7916,788,400
09 Nov 20231.801.911.711.731.7310,417,300
08 Nov 20231.841.851.701.771.774,891,900
07 Nov 20231.811.901.781.821.825,306,900
06 Nov 20231.921.921.761.781.785,789,000
03 Nov 20231.771.871.761.841.846,441,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...