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 )

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.940 5.910 5.830 5.890 39,491,616 -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 -0.54(-8.08%)
Mar 21, 2024 8.000 8.420 6.650 6.680 117,912,096 -1.25(-15.76%)
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 8.370 224,516,480 -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 43,707,924 +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%)
Mar 01, 2024 5.860 6.820 5.630 6.035 145,630,784 -1.38(-18.67%)
Feb 29, 2024 6.790 7.580 6.630 7.420 169,565,328 +1.08(+17.03%)
Feb 28, 2024 6.740 6.800 5.900 6.340 117,775,600 -0.52(-7.58%)
Feb 27, 2024 7.120 7.909 6.500 6.860 298,972,384 +1.11(+19.30%)
Feb 26, 2024 3.940 5.950 3.840 5.750 210,225,440 +1.83(+46.68%)
Feb 23, 2024 3.990 4.000 3.680 3.920 34,654,316 -0.05(-1.26%)
Feb 22, 2024 4.060 4.105 3.850 3.970 65,586,168 +0.20(+5.31%)
Feb 21, 2024 3.900 4.000 3.460 3.770 66,612,104 -0.22(-5.51%)
Feb 20, 2024 4.090 4.350 3.660 3.990 100,947,184 +0.17(+4.45%)
Feb 16, 2024 3.720 4.010 3.390 3.820 119,675,728 +0.06(+1.60%)
Feb 15, 2024 4.010 4.060 3.110 3.760 296,577,888 +1.50(+66.74%)
Feb 14, 2024 2.370 2.420 2.220 2.255 32,669,814 -0.02(-0.88%)
Feb 13, 2024 2.110 2.310 2.080 2.275 11,965,904 -0.08(-3.19%)
Feb 12, 2024 2.270 2.380 2.220 2.350 25,459,602 +0.09(+3.98%)
Feb 09, 2024 2.030 2.300 1.990 2.260 37,499,592 +0.31(+15.90%)
Feb 08, 2024 1.700 2.010 1.700 1.950 14,311,652 +0.24(+14.04%)
Feb 07, 2024 1.750 1.750 1.650 1.710 6,050,436 -0.01(-0.58%)
Feb 06, 2024 1.650 1.770 1.620 1.720 7,416,077 +0.09(+5.52%)
Feb 05, 2024 1.710 1.730 1.630 1.630 7,120,930 -0.07(-4.12%)
Feb 02, 2024 1.690 1.715 1.640 1.700 4,869,631 -0.01(-0.58%)
Feb 01, 2024 1.700 1.720 1.650 1.710 4,801,732 +0.05(+3.01%)
Jan 31, 2024 1.760 1.780 1.650 1.660 11,008,411 -0.13(-7.26%)
Jan 30, 2024 1.920 1.920 1.790 1.790 6,030,856 -0.09(-4.79%)
Jan 29, 2024 1.840 1.885 1.810 1.880 4,215,712 +0.04(+2.17%)
Jan 26, 2024 1.850 1.920 1.830 1.840 4,709,160 -0.02(-1.08%)
Jan 25, 2024 1.930 1.930 1.810 1.860 7,114,475 -0.04(-2.11%)
Jan 24, 2024 1.950 1.960 1.880 1.900 6,773,499 -0.02(-1.04%)
Jan 23, 2024 2.000 2.010 1.890 1.920 6,643,847 -0.06(-3.03%)
Jan 22, 2024 1.870 1.980 1.870 1.980 9,573,986 +0.13(+7.03%)
Jan 19, 2024 1.810 1.850 1.730 1.850 7,238,471 +0.04(+2.21%)
Jan 18, 2024 1.810 1.850 1.770 1.810 4,211,702 +0.02(+1.12%)
Jan 17, 2024 1.800 1.800 1.730 1.790 4,985,518 -0.03(-1.65%)
Jan 16, 2024 1.870 1.870 1.760 1.820 5,995,472 +0.00(+0.00%)
Jan 12, 2024 1.770 1.860 1.770 1.820 5,770,225 +0.05(+2.82%)
Jan 11, 2024 1.850 1.860 1.700 1.770 11,790,009 -0.10(-5.60%)
Jan 10, 2024 1.930 1.930 1.840 1.875 5,655,252 +0.00(+0.27%)
Jan 09, 2024 2.080 2.080 1.850 1.870 20,399,640 -0.23(-10.95%)
Jan 08, 2024 2.030 2.160 2.000 2.100 11,834,874 +0.11(+5.53%)
Jan 05, 2024 2.060 2.060 1.970 1.990 6,431,169 -0.07(-3.40%)
Jan 04, 2024 2.010 2.100 1.970 2.060 5,699,955 +0.08(+4.04%)
Jan 03, 2024 2.050 2.060 1.970 1.980 7,990,491 -0.10(-4.81%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.