Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.64 -0.04 (-0.42%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 11.19 11.29 10.63 10.69 27,173,886 -0.55(-4.89%)
Jul 28, 2025 11.97 12.24 11.11 11.24 27,791,622 -0.47(-4.01%)
Jul 25, 2025 11.99 12.01 11.51 11.71 37,712,452 -0.25(-2.09%)
Jul 24, 2025 12.25 12.45 11.80 11.96 47,254,200 -0.24(-1.97%)
Jul 23, 2025 11.51 12.23 11.41 12.20 36,596,156 +0.86(+7.58%)
Jul 22, 2025 11.73 11.78 11.09 11.34 29,830,800 -0.36(-3.08%)
Jul 21, 2025 13.00 13.55 11.68 11.70 64,321,540 -1.11(-8.67%)
Jul 18, 2025 12.97 13.11 12.35 12.81 41,742,088 +0.17(+1.34%)
Jul 17, 2025 11.99 12.78 11.96 12.64 52,047,176 +0.86(+7.30%)
Jul 16, 2025 11.53 11.88 11.04 11.78 43,517,432 +0.48(+4.25%)
Jul 15, 2025 11.71 11.73 11.14 11.30 29,716,876 -0.15(-1.31%)
Jul 14, 2025 11.10 11.46 10.63 11.45 43,842,448 -0.12(-1.04%)
Jul 11, 2025 12.05 12.35 11.47 11.57 38,674,428 -0.72(-5.86%)
Jul 10, 2025 12.96 13.39 11.85 12.29 62,602,596 -0.61(-4.73%)
Jul 09, 2025 13.20 13.29 12.42 12.90 67,878,152 +0.19(+1.49%)
Jul 08, 2025 12.04 13.41 11.90 12.71 118,897,728 +1.33(+11.69%)
Jul 07, 2025 10.97 11.62 10.48 11.38 41,627,812 +0.29(+2.61%)
Jul 03, 2025 11.40 11.54 11.03 11.09 24,813,428 -0.16(-1.42%)
Jul 02, 2025 10.50 11.34 10.50 11.25 56,231,884 +0.77(+7.35%)
Jul 01, 2025 10.52 10.55 9.890 10.48 40,510,024 -0.25(-2.33%)
Jun 30, 2025 10.06 10.93 10.04 10.73 63,955,328 +0.90(+9.16%)
Jun 27, 2025 10.10 10.29 9.620 9.830 37,972,840 -0.09(-0.91%)
Jun 26, 2025 9.660 10.19 9.590 9.920 36,623,488 +0.35(+3.66%)
Jun 25, 2025 10.12 10.40 9.520 9.570 33,614,092 -0.25(-2.55%)
Jun 24, 2025 9.660 10.22 9.620 9.820 48,338,252 +0.33(+3.48%)
Jun 23, 2025 9.270 9.625 9.060 9.490 37,074,772 -0.08(-0.84%)
Jun 20, 2025 9.520 9.650 9.200 9.570 24,792,500 +0.15(+1.59%)
Jun 18, 2025 9.370 9.525 9.210 9.420 22,874,860 +0.08(+0.86%)
Jun 17, 2025 9.570 9.970 9.315 9.340 27,134,256 -0.38(-3.91%)
Jun 16, 2025 9.290 9.750 9.230 9.720 28,024,116 +0.62(+6.81%)
Jun 13, 2025 9.080 9.380 9.010 9.100 25,568,590 -0.37(-3.91%)
Jun 12, 2025 9.630 9.730 9.460 9.470 21,606,284 -0.27(-2.77%)
Jun 11, 2025 9.940 10.21 9.650 9.740 26,297,544 -0.05(-0.51%)
Jun 10, 2025 10.04 10.14 9.760 9.790 24,186,524 -0.23(-2.30%)
Jun 09, 2025 10.38 10.51 9.910 10.02 27,661,396 -0.09(-0.89%)
Jun 06, 2025 9.730 10.24 9.690 10.11 32,307,906 +0.64(+6.76%)
Jun 05, 2025 10.16 10.16 9.270 9.470 34,813,296 -0.69(-6.79%)
Jun 04, 2025 10.03 10.22 9.720 10.16 30,760,260 +0.23(+2.32%)
Jun 03, 2025 10.25 10.44 9.840 9.930 26,261,724 -0.04(-0.40%)
Jun 02, 2025 10.02 10.15 9.710 9.970 19,974,440 -0.14(-1.38%)
May 30, 2025 10.37 10.51 9.850 10.11 26,542,898 -0.42(-3.99%)
May 29, 2025 11.36 11.59 10.46 10.53 37,358,608 -0.44(-4.01%)
May 28, 2025 11.13 11.14 10.57 10.97 35,225,692 -0.15(-1.35%)
May 27, 2025 10.12 11.17 10.07 11.12 79,176,288 +1.54(+16.08%)
May 23, 2025 9.310 9.730 9.270 9.580 21,393,044 +0.03(+0.31%)
May 22, 2025 9.450 10.02 9.262 9.550 29,761,312 +0.08(+0.84%)
May 21, 2025 9.730 10.17 9.370 9.470 35,413,092 -0.50(-5.02%)
May 20, 2025 10.35 10.36 9.820 9.970 30,274,182 -0.30(-2.92%)
May 19, 2025 10.65 10.71 10.20 10.27 37,560,864 -0.92(-8.22%)
May 16, 2025 11.29 11.40 10.84 11.19 26,997,184 +0.18(+1.63%)
May 15, 2025 11.43 11.62 10.90 11.01 29,278,832 -0.75(-6.38%)
May 14, 2025 11.65 12.65 11.51 11.76 60,202,844 +0.50(+4.44%)
May 13, 2025 11.13 11.60 10.95 11.26 51,878,468 +0.25(+2.27%)
May 12, 2025 9.530 11.22 9.521 11.01 92,240,856 +2.03(+22.61%)
May 09, 2025 9.700 9.940 8.920 8.980 43,415,612 -0.76(-7.80%)
May 08, 2025 9.560 9.870 9.300 9.740 34,193,412 +0.57(+6.22%)
May 07, 2025 9.050 9.270 9.020 9.170 16,601,387 +0.03(+0.33%)
May 06, 2025 8.920 9.140 8.710 9.140 17,333,134 -0.05(-0.54%)
May 05, 2025 9.290 9.435 9.150 9.190 15,138,452 -0.20(-2.13%)
May 02, 2025 9.300 9.970 9.260 9.390 29,309,028 +0.24(+2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.