Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.930 -0.070 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.010 5.135 4.850 4.930 16,033,595 -0.07(-1.40%)
Jul 18, 2024 5.690 5.700 4.900 5.000 34,199,100 -0.49(-8.93%)
Jul 17, 2024 5.600 6.060 5.360 5.490 32,333,340 -0.34(-5.83%)
Jul 16, 2024 5.740 5.920 5.400 5.830 34,824,536 +0.20(+3.55%)
Jul 15, 2024 6.290 6.450 5.510 5.630 57,987,424 -0.57(-9.19%)
Jul 12, 2024 5.370 6.450 5.345 6.200 108,530,128 +0.83(+15.46%)
Jul 11, 2024 5.515 6.193 5.220 5.370 129,366,672 +0.30(+5.92%)
Jul 10, 2024 4.240 5.140 4.140 5.070 78,177,224 +0.93(+22.46%)
Jul 09, 2024 4.230 4.250 4.021 4.140 8,597,536 -0.06(-1.43%)
Jul 08, 2024 4.290 4.310 4.120 4.200 14,847,469 +0.01(+0.24%)
Jul 05, 2024 3.930 4.220 3.870 4.190 17,360,386 +0.26(+6.62%)
Jul 03, 2024 3.940 3.990 3.860 3.930 8,949,373 -0.01(-0.25%)
Jul 02, 2024 3.880 4.080 3.880 3.940 7,666,896 +0.05(+1.29%)
Jul 01, 2024 3.980 4.000 3.820 3.890 9,474,931 -0.06(-1.52%)
Jun 28, 2024 4.050 4.130 3.900 3.950 34,150,976 -0.04(-1.00%)
Jun 27, 2024 3.920 4.050 3.920 3.990 8,897,844 +0.01(+0.25%)
Jun 26, 2024 3.910 4.020 3.890 3.980 7,946,376 +0.06(+1.53%)
Jun 25, 2024 3.930 4.030 3.860 3.920 9,138,016 -0.06(-1.51%)
Jun 24, 2024 4.000 4.070 3.880 3.980 10,123,220 -0.02(-0.50%)
Jun 21, 2024 4.000 4.045 3.870 4.000 19,933,574 -0.05(-1.23%)
Jun 20, 2024 4.090 4.285 3.980 4.050 21,666,764 -0.04(-0.98%)
Jun 18, 2024 4.210 4.235 4.050 4.090 19,039,628 -0.20(-4.66%)
Jun 17, 2024 4.350 4.500 4.280 4.290 17,490,766 -0.14(-3.16%)
Jun 14, 2024 4.510 4.540 4.400 4.430 11,948,417 -0.19(-4.11%)
Jun 13, 2024 4.700 4.720 4.510 4.620 12,386,174 -0.03(-0.65%)
Jun 12, 2024 4.740 4.850 4.620 4.650 16,697,867 +0.00(+0.00%)
Jun 11, 2024 4.730 4.770 4.580 4.650 12,819,792 -0.12(-2.52%)
Jun 10, 2024 4.690 4.860 4.645 4.770 18,652,432 +0.12(+2.58%)
Jun 07, 2024 4.780 4.840 4.620 4.650 13,862,910 -0.19(-3.93%)
Jun 06, 2024 4.950 4.970 4.810 4.840 10,848,386 -0.14(-2.81%)
Jun 05, 2024 4.980 5.120 4.890 4.980 16,921,140 +0.05(+1.01%)
Jun 04, 2024 4.780 4.980 4.760 4.930 10,758,934 +0.15(+3.14%)
Jun 03, 2024 5.050 5.089 4.730 4.780 16,609,446 -0.27(-5.35%)
May 31, 2024 4.870 5.060 4.795 5.050 18,667,460 +0.17(+3.48%)
May 30, 2024 4.700 5.000 4.695 4.880 17,638,942 +0.18(+3.83%)
May 29, 2024 4.750 4.830 4.595 4.700 15,027,417 -0.21(-4.28%)
May 28, 2024 5.040 5.120 4.790 4.910 20,196,824 -0.15(-2.96%)
May 24, 2024 5.000 5.090 4.930 5.060 14,892,265 +0.07(+1.40%)
May 23, 2024 5.200 5.210 4.860 4.990 25,820,900 -0.08(-1.58%)
May 22, 2024 5.160 5.180 4.960 5.070 22,336,052 -0.05(-0.98%)
May 21, 2024 5.330 5.368 5.100 5.120 24,060,150 -0.36(-6.57%)
May 20, 2024 5.090 5.520 5.020 5.480 29,577,226 +0.43(+8.51%)
May 17, 2024 5.140 5.285 4.970 5.050 25,183,850 -0.06(-1.17%)
May 16, 2024 5.320 5.440 5.070 5.110 22,737,532 -0.21(-3.95%)
May 15, 2024 5.510 5.580 5.150 5.320 30,714,214 +0.02(+0.38%)
May 14, 2024 5.400 5.820 5.250 5.300 35,692,624 -0.22(-3.99%)
May 13, 2024 5.200 5.770 5.190 5.520 52,074,164 +0.43(+8.45%)
May 10, 2024 5.550 5.970 5.050 5.090 88,336,472 +0.34(+7.16%)
May 09, 2024 4.860 4.945 4.640 4.750 41,241,096 -0.06(-1.25%)
May 08, 2024 4.830 5.050 4.660 4.810 22,601,884 -0.13(-2.63%)
May 07, 2024 5.250 5.300 4.800 4.940 33,482,582 -0.27(-5.18%)
May 06, 2024 4.550 5.385 4.525 5.210 57,399,932 +0.71(+15.78%)
May 03, 2024 4.610 4.690 4.340 4.500 19,564,920 +0.01(+0.22%)
May 02, 2024 4.570 4.600 4.420 4.490 14,543,932 +0.08(+1.81%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.