Skip to main content

SoundHound AI, Inc. - Warrant (NQ: SOUNW )

2.700 +0.380 (+16.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.540 2.852 2.330 2.700 305,806 +0.38(+16.38%)
Nov 21, 2024 2.320 2.440 2.210 2.320 65,828 +0.00(+0.00%)
Nov 20, 2024 2.290 2.440 2.290 2.320 27,347 +0.07(+3.11%)
Nov 19, 2024 2.230 2.440 2.220 2.250 50,914 -0.02(-0.88%)
Nov 18, 2024 2.300 2.380 2.200 2.270 24,882 -0.03(-1.30%)
Nov 15, 2024 2.570 2.570 2.200 2.300 44,029 -0.21(-8.37%)
Nov 14, 2024 2.410 2.620 2.310 2.510 73,962 +0.23(+10.09%)
Nov 13, 2024 2.450 2.450 2.100 2.280 151,269 -0.50(-17.99%)
Nov 12, 2024 2.960 2.960 2.510 2.780 187,405 -0.06(-1.96%)
Nov 11, 2024 2.500 2.880 2.440 2.836 170,981 +0.47(+19.65%)
Nov 08, 2024 2.470 2.480 2.270 2.370 159,698 -0.04(-1.66%)
Nov 07, 2024 2.240 2.480 2.020 2.410 180,208 +0.37(+17.85%)
Nov 06, 2024 2.010 2.090 1.970 2.045 50,384 +0.12(+6.51%)
Nov 05, 2024 1.930 2.070 1.860 1.920 23,125 +0.01(+0.52%)
Nov 04, 2024 1.870 1.940 1.870 1.910 16,597 +0.07(+3.68%)
Nov 01, 2024 2.040 2.040 1.820 1.842 7,925 -0.02(-0.95%)
Oct 31, 2024 2.090 2.090 1.710 1.860 42,279 -0.22(-10.58%)
Oct 30, 2024 2.160 2.220 2.000 2.080 46,492 -0.07(-3.26%)
Oct 29, 2024 2.120 2.315 2.059 2.150 118,876 +0.08(+3.86%)
Oct 28, 2024 1.910 2.100 1.910 2.070 84,893 +0.18(+9.52%)
Oct 25, 2024 1.770 1.950 1.770 1.890 27,192 +0.02(+1.07%)
Oct 24, 2024 1.870 1.870 1.790 1.870 13,626 +0.06(+3.31%)
Oct 23, 2024 1.820 1.852 1.770 1.810 26,030 -0.05(-2.78%)
Oct 22, 2024 1.910 1.910 1.830 1.862 6,834 +0.01(+0.64%)
Oct 21, 2024 1.970 2.000 1.822 1.850 28,359 -0.11(-5.53%)
Oct 18, 2024 1.970 1.980 1.950 1.958 27,070 +0.02(+1.25%)
Oct 17, 2024 1.930 1.970 1.820 1.934 25,848 +0.00(+0.21%)
Oct 16, 2024 1.990 2.000 1.820 1.930 40,007 +0.01(+0.52%)
Oct 15, 2024 1.950 1.960 1.850 1.920 36,688 +0.08(+4.35%)
Oct 14, 2024 1.830 1.890 1.820 1.840 40,118 +0.07(+3.95%)
Oct 11, 2024 1.850 1.850 1.760 1.770 41,835 -0.08(-4.32%)
Oct 10, 2024 1.780 1.860 1.780 1.850 21,556 +0.07(+3.93%)
Oct 09, 2024 1.770 1.780 1.750 1.780 16,284 +0.03(+1.71%)
Oct 08, 2024 1.780 1.850 1.750 1.750 28,197 -0.05(-2.78%)
Oct 07, 2024 1.810 1.870 1.780 1.800 12,622 -0.01(-0.56%)
Oct 04, 2024 1.800 1.840 1.780 1.810 11,797 +0.01(+0.56%)
Oct 03, 2024 1.860 1.860 1.780 1.800 5,649 -0.02(-1.10%)
Oct 02, 2024 1.770 1.860 1.770 1.820 9,692 -0.02(-1.09%)
Oct 01, 2024 1.810 1.940 1.760 1.840 34,805 -0.02(-1.08%)
Sep 30, 2024 1.950 1.950 1.810 1.860 30,843 -0.07(-3.63%)
Sep 27, 2024 1.900 1.950 1.860 1.930 29,740 +0.07(+3.76%)
Sep 26, 2024 1.920 1.920 1.860 1.860 15,422 -0.03(-1.59%)
Sep 25, 2024 1.900 1.950 1.880 1.890 18,290 -0.03(-1.57%)
Sep 24, 2024 1.860 1.950 1.860 1.920 15,487 +0.04(+2.13%)
Sep 23, 2024 1.920 1.970 1.830 1.880 54,460 -0.03(-1.57%)
Sep 20, 2024 1.840 1.950 1.800 1.910 42,023 -0.01(-0.52%)
Sep 19, 2024 1.930 1.930 1.909 1.920 15,641 +0.05(+2.88%)
Sep 18, 2024 1.780 1.940 1.780 1.866 31,893 +0.01(+0.33%)
Sep 17, 2024 1.950 1.950 1.860 1.860 12,908 -0.01(-0.53%)
Sep 16, 2024 1.980 1.980 1.840 1.870 13,944 -0.03(-1.58%)
Sep 13, 2024 1.990 1.990 1.860 1.900 9,585 -0.01(-0.52%)
Sep 12, 2024 1.980 1.980 1.840 1.910 16,283 -0.03(-1.55%)
Sep 11, 2024 1.832 1.980 1.832 1.940 13,528 +0.04(+2.37%)
Sep 10, 2024 1.930 1.930 1.840 1.895 4,300 -0.03(-1.81%)
Sep 09, 2024 1.940 1.940 1.830 1.930 2,852 +0.08(+4.61%)
Sep 06, 2024 1.850 1.928 1.810 1.845 23,082 -0.06(-3.40%)
Sep 05, 2024 2.040 2.040 1.850 1.910 10,343 -0.03(-1.55%)
Sep 04, 2024 1.890 2.030 1.850 1.940 19,724 +0.09(+5.09%)
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.