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

Sound Group Inc. - American Depositary Shares (NQ: SOGP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 2, 2024 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 (%)
Oct 01, 2024 2.450 2.450 2.300 2.320 13,110 -0.17(-6.83%)
Sep 30, 2024 2.450 2.580 2.450 2.490 93,720 +0.22(+9.59%)
Sep 27, 2024 1.940 2.290 1.860 2.272 193,012 +0.33(+17.12%)
Sep 26, 2024 1.700 1.980 1.700 1.940 49,163 +0.24(+14.12%)
Sep 25, 2024 1.590 1.819 1.580 1.700 34,526 +0.16(+10.39%)
Sep 24, 2024 1.560 1.570 1.540 1.540 27,975 -0.06(-3.75%)
Sep 23, 2024 1.500 1.600 1.500 1.600 14,187 +0.00(+0.00%)
Sep 20, 2024 1.490 1.629 1.490 1.600 11,665 -0.00(-0.23%)
Sep 19, 2024 1.560 1.660 1.540 1.604 23,488 +0.03(+1.82%)
Sep 18, 2024 1.590 1.590 1.565 1.575 5,006 -0.03(-1.56%)
Sep 17, 2024 1.590 1.600 1.580 1.600 7,007 -0.00(-0.31%)
Sep 16, 2024 1.610 1.620 1.600 1.605 2,339 +0.00(+0.00%)
Sep 13, 2024 1.660 1.665 1.605 1.605 4,161 -0.02(-1.53%)
Sep 12, 2024 1.620 1.640 1.620 1.630 2,193 -0.05(-2.98%)
Sep 11, 2024 1.660 1.725 1.660 1.680 8,244 -0.01(-0.59%)
Sep 10, 2024 1.678 1.706 1.678 1.690 905 +0.05(+3.05%)
Sep 09, 2024 1.640 1.640 1.600 1.640 9,617 -0.02(-1.20%)
Sep 06, 2024 1.700 1.720 1.660 1.660 3,460 -0.10(-5.68%)
Sep 05, 2024 1.560 1.810 1.560 1.760 6,730 +0.12(+7.32%)
Sep 04, 2024 1.700 1.730 1.560 1.640 35,880 -0.12(-6.82%)
Sep 03, 2024 1.810 1.810 1.720 1.760 8,181 +0.01(+0.57%)
Aug 30, 2024 1.790 1.800 1.750 1.750 3,249 -0.08(-4.36%)
Aug 29, 2024 1.730 1.840 1.730 1.830 16,857 +0.03(+1.65%)
Aug 28, 2024 1.880 1.880 1.800 1.800 15,846 -0.08(-4.26%)
Aug 27, 2024 1.900 1.900 1.880 1.880 3,470 +0.00(+0.00%)
Aug 26, 2024 1.880 1.889 1.880 1.880 5,330 -0.02(-1.05%)
Aug 23, 2024 1.890 1.920 1.880 1.900 10,947 +0.01(+0.53%)
Aug 22, 2024 1.850 1.917 1.850 1.890 2,817 -0.05(-2.68%)
Aug 21, 2024 1.970 1.970 1.904 1.942 1,584 +0.04(+1.94%)
Aug 20, 2024 1.930 1.930 1.905 1.905 1,226 -0.02(-1.30%)
Aug 19, 2024 1.930 1.939 1.930 1.930 836 -0.01(-0.52%)
Aug 16, 2024 1.960 1.960 1.937 1.940 1,600 -0.00(-0.04%)
Aug 15, 2024 1.965 1.976 1.935 1.941 2,956 +0.01(+0.55%)
Aug 14, 2024 1.930 1.930 1.930 1.930 9,527 -0.01(-0.51%)
Aug 13, 2024 1.984 1.984 1.930 1.940 1,809 +0.06(+3.18%)
Aug 12, 2024 1.840 1.915 1.840 1.880 7,034 +0.04(+2.19%)
Aug 09, 2024 1.800 1.840 1.800 1.840 906 -0.02(-1.08%)
Aug 08, 2024 1.850 1.880 1.825 1.860 5,466 -0.02(-1.06%)
Aug 07, 2024 1.820 1.920 1.820 1.880 1,461 +0.04(+2.17%)
Aug 06, 2024 1.810 1.890 1.700 1.840 11,437 -0.04(-2.13%)
Aug 05, 2024 1.890 1.890 1.720 1.880 36,615 -0.18(-8.74%)
Aug 02, 2024 2.100 2.105 2.000 2.060 43,200 -0.04(-2.14%)
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.