Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

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

5.060 +0.070 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,692,720 -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 22,607,056 -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%)
May 01, 2024 4.190 4.690 4.150 4.410 21,472,072 +0.17(+4.01%)
Apr 30, 2024 4.560 4.710 4.230 4.240 20,511,680 -0.38(-8.23%)
Apr 29, 2024 4.440 4.706 4.330 4.620 25,170,160 +0.22(+5.00%)
Apr 26, 2024 4.200 4.440 4.130 4.400 23,139,212 +0.24(+5.77%)
Apr 25, 2024 3.880 4.210 3.830 4.160 24,444,220 +0.15(+3.74%)
Apr 24, 2024 4.450 4.590 3.930 4.010 42,851,872 -0.16(-3.84%)
Apr 23, 2024 3.910 4.390 3.760 4.170 43,116,256 +0.39(+10.32%)
Apr 22, 2024 3.530 3.830 3.500 3.780 19,696,664 +0.23(+6.48%)
Apr 19, 2024 3.800 3.890 3.510 3.550 22,471,664 -0.28(-7.31%)
Apr 18, 2024 3.900 4.030 3.790 3.830 14,164,873 -0.13(-3.28%)
Apr 17, 2024 4.040 4.167 3.910 3.960 13,576,569 -0.10(-2.46%)
Apr 16, 2024 3.770 4.220 3.713 4.060 23,273,796 +0.09(+2.27%)
Apr 15, 2024 4.350 4.430 3.935 3.970 30,062,568 -0.41(-9.36%)
Apr 12, 2024 4.610 4.630 4.340 4.380 18,089,200 -0.39(-8.18%)
Apr 11, 2024 4.450 4.770 4.320 4.770 25,408,312 +0.26(+5.76%)
Apr 10, 2024 4.240 4.580 4.190 4.510 34,092,032 -0.34(-7.01%)
Apr 09, 2024 4.840 5.030 4.760 4.850 22,817,724 -0.15(-3.00%)
Apr 08, 2024 5.200 5.250 4.710 5.000 34,731,264 -0.18(-3.47%)
Apr 05, 2024 5.330 5.440 5.100 5.180 28,023,566 -0.09(-1.71%)
Apr 04, 2024 5.140 5.800 5.100 5.270 56,940,720 +0.22(+4.36%)
Apr 03, 2024 5.290 5.345 5.050 5.050 24,515,680 -0.33(-6.13%)
Apr 02, 2024 5.280 5.450 5.090 5.380 28,811,328 -0.18(-3.24%)
Apr 01, 2024 5.910 5.940 5.550 5.560 23,133,440 -0.33(-5.60%)
Mar 28, 2024 5.940 5.910 5.830 5.890 39,553,784 -0.04(-0.67%)
Mar 27, 2024 5.810 6.010 5.420 5.930 42,046,208 +0.12(+2.07%)
Mar 26, 2024 6.110 6.370 5.760 5.810 60,837,904 -0.05(-0.85%)
Mar 25, 2024 6.070 6.140 5.680 5.860 52,584,312 -0.28(-4.56%)
Mar 22, 2024 6.180 6.450 5.840 6.140 85,587,784 -1.79(-22.57%)
Mar 20, 2024 8.010 8.550 7.470 7.930 90,242,512 -0.40(-4.80%)
Mar 19, 2024 7.910 8.750 7.600 8.330 100,433,304 +0.09(+1.09%)
Mar 18, 2024 9.060 9.100 7.870 8.240 92,373,800 -0.67(-7.52%)
Mar 15, 2024 7.870 9.350 7.570 8.910 128,194,336 +0.54(+6.45%)
Mar 14, 2024 9.550 10.25 7.550 8.370 224,516,432 -0.28(-3.24%)
Mar 13, 2024 7.290 8.725 7.010 8.650 172,396,768 +1.72(+24.82%)
Mar 12, 2024 6.180 7.050 5.880 6.930 92,376,192 +0.95(+15.89%)
Mar 11, 2024 5.840 6.255 5.671 5.980 44,786,600 +0.12(+2.05%)
Mar 08, 2024 6.230 6.280 5.620 5.860 75,181,992 +0.23(+4.09%)
Mar 07, 2024 5.170 6.110 5.080 5.630 86,261,864 +0.59(+11.71%)
Mar 06, 2024 5.220 5.390 4.920 5.040 43,707,964 +0.08(+1.61%)
Mar 05, 2024 5.240 5.380 4.770 4.960 68,197,216 -0.67(-11.82%)
Mar 04, 2024 6.440 6.460 5.450 5.625 91,300,936 -0.41(-6.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.