UK markets close in 2 hours

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2400+0.0100 (+0.45%)
As of 09:30AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20232.18002.24002.24002.24002.240087,110
27 Nov 20232.18002.27002.14002.23002.23009,530,700
24 Nov 20232.16002.19002.12002.16002.16003,789,200
22 Nov 20232.14002.22002.10002.17002.17006,123,800
21 Nov 20232.20002.24002.08002.12002.12007,925,200
20 Nov 20232.27002.41002.17502.22002.220014,522,200
17 Nov 20232.10002.27002.07002.23002.23009,189,600
16 Nov 20232.15002.19002.07102.11002.110010,179,800
15 Nov 20232.14002.30002.12002.23002.230014,027,400
14 Nov 20232.03002.17001.96002.13002.130014,108,100
13 Nov 20231.79002.02001.76501.99001.990011,338,200
10 Nov 20231.74001.93001.61001.79001.790016,788,400
09 Nov 20231.80001.91001.71001.73001.730010,417,300
08 Nov 20231.84001.85001.70001.77001.77004,891,900
07 Nov 20231.81001.90001.78401.82001.82005,306,900
06 Nov 20231.92001.92001.76001.78001.78005,789,000
03 Nov 20231.77001.87001.76001.84001.84006,441,800
02 Nov 20231.61001.74001.60001.72001.72006,609,500
01 Nov 20231.59001.59701.51001.54001.54004,865,000
31 Oct 20231.55001.62001.54001.59001.59003,576,000
30 Oct 20231.62001.62001.51001.57001.57005,066,400
27 Oct 20231.57001.61001.53001.57001.57004,155,500
26 Oct 20231.60001.64001.49001.56001.56009,170,400
25 Oct 20231.70001.71001.60001.60001.60004,808,300
24 Oct 20231.67001.78001.66001.69001.69006,124,000
23 Oct 20231.68001.70001.61001.64001.64006,693,200
20 Oct 20231.72001.76001.69001.71001.71005,361,800
19 Oct 20231.85001.85001.75001.77001.77003,508,900
18 Oct 20231.88001.89501.77001.78001.78004,583,400
17 Oct 20231.85001.94001.82001.90001.90004,034,200
16 Oct 20231.78001.90001.72001.89001.89005,253,200
13 Oct 20231.80001.82001.77001.78001.78003,770,300
12 Oct 20231.91001.94001.78001.79001.79006,995,300
11 Oct 20232.01002.05001.90001.90001.90005,533,700
10 Oct 20231.90002.05001.89001.99001.99006,015,100
09 Oct 20231.96001.97001.89001.94001.94004,926,300
06 Oct 20231.93002.05001.93002.01002.01005,601,400
05 Oct 20231.98002.03001.91002.02002.02006,461,800
04 Oct 20232.00002.01001.88001.97001.97004,652,400
03 Oct 20231.95001.96001.86001.90001.90007,245,400
02 Oct 20232.07002.09001.93001.96001.96008,912,800
29 Sept 20231.96002.11001.94002.01002.010012,946,200
28 Sept 20231.88001.92501.75001.89001.890010,084,900
27 Sept 20231.76001.96001.71001.80001.800021,541,400
26 Sept 20231.72001.75001.58001.60001.600013,615,600
25 Sept 20231.81001.83001.71001.75001.75008,411,800
22 Sept 20231.96002.01001.80001.82001.820010,002,100
21 Sept 20232.00002.03001.90001.91001.91008,668,900
20 Sept 20232.13002.18002.03002.04002.04008,033,400
19 Sept 20232.23002.25002.08002.13002.13007,153,300
18 Sept 20232.11002.31002.04002.25002.250011,050,000
15 Sept 20232.14002.15002.04002.13002.130018,026,000
14 Sept 20232.25002.30002.14002.15002.150011,781,400
13 Sept 20232.25002.32002.22002.26002.26007,010,900
12 Sept 20232.24002.38002.23002.26002.26007,575,500
11 Sept 20232.30002.39002.23502.25002.25007,266,000
08 Sept 20232.37002.42002.30002.30002.30007,080,900
07 Sept 20232.35002.41002.25002.34002.340010,299,000
06 Sept 20232.46002.54002.36002.41002.410010,336,400
05 Sept 20232.53002.57002.40002.46002.460010,598,600
01 Sept 20232.58002.63002.49002.52002.520010,282,600
31 Aug 20232.65002.67002.48002.52002.520013,130,500
30 Aug 20232.55002.68002.49002.64002.640019,146,900
29 Aug 20232.40002.55802.37002.48002.480012,378,000
28 Aug 20232.32002.47502.32002.42002.420012,538,300
25 Aug 20232.27002.36002.14002.32002.320010,842,700
24 Aug 20232.51002.53002.24002.27002.270013,878,700
23 Aug 20232.32002.48002.27002.44002.440013,896,300
22 Aug 20232.38002.50002.23002.36002.360012,352,100
21 Aug 20232.22002.40002.15002.36002.360012,010,100
18 Aug 20232.08002.20002.03002.16002.160013,192,600
17 Aug 20232.47002.52002.18002.19002.190019,320,800
16 Aug 20232.34002.57002.30002.39002.390022,925,700
15 Aug 20232.42002.42002.27002.32002.320015,037,900
14 Aug 20232.03002.40001.99002.40002.400042,422,200
11 Aug 20231.86002.00001.80001.94001.940012,529,000
10 Aug 20232.13002.13001.86501.89001.890020,162,200
09 Aug 20232.19002.30001.91502.06002.060030,430,500
08 Aug 20231.96002.00001.90001.99001.990015,394,000
07 Aug 20232.12002.12001.95002.03002.030013,898,600
04 Aug 20232.23002.24002.07002.10002.100011,994,700
03 Aug 20232.25002.31002.18002.21002.21007,886,300
02 Aug 20232.33002.38002.22002.27002.270011,774,800
01 Aug 20232.31002.48002.26002.39002.390012,483,600
31 Jul 20232.45002.45002.24002.33002.330015,857,500
28 Jul 20232.18002.42002.07502.41002.410019,068,000
27 Jul 20232.57002.59002.11002.23002.230044,191,700
26 Jul 20232.50002.62002.37002.45002.450026,990,200
25 Jul 20232.68002.79002.25002.33002.330034,848,700
24 Jul 20233.07003.11002.85002.92002.920019,105,200
21 Jul 20233.29003.37003.15003.17003.170010,957,100
20 Jul 20233.55003.56003.12003.17003.170020,548,100
19 Jul 20233.72003.89903.53003.60003.600014,688,300
18 Jul 20233.52003.74003.52003.69003.690011,084,000
17 Jul 20233.48003.65003.42103.58003.58009,928,800
14 Jul 20233.74003.79003.45003.47003.470014,923,200
13 Jul 20233.61003.96003.60003.74003.740018,314,500
12 Jul 20233.61003.75003.53003.60003.600013,793,900
11 Jul 20233.78003.81003.38003.53003.530020,993,600
10 Jul 20233.60003.83003.50003.77003.770012,891,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...