SoundHound AI Inc (SOUN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.45679012346 | 4.05 | 4.2199 | 3.82 | 15048311 | 3.93632594 | CS |
| 4 | -0.5055 | -10.7656266638 | 4.6955 | 4.86 | 3.82 | 14324185 | 4.21876401 | CS |
| 12 | -0.42 | -9.11062906725 | 4.61 | 5.97 | 3.5 | 22345668 | 4.64312208 | CS |
| 26 | 2.13 | 103.398058252 | 2.06 | 10.25 | 1.62 | 41631037 | 5.56943263 | CS |
| 52 | -0.28 | -6.26398210291 | 4.47 | 10.25 | 1.49 | 26368500 | 4.86233767 | CS |
| 156 | -4.53 | -51.9495412844 | 8.72 | 18.14 | 0.93 | 15613878 | 4.55902007 | CS |
| 260 | -4.53 | -51.9495412844 | 8.72 | 18.14 | 0.93 | 15613878 | 4.55902007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 4.19 | 0.26 | 6.62 | 3.93 | 4.2199 | 3.87 | 17315236 |
| 1720040640 | 3.93 | -0.01 | -0.25 | 3.94 | 3.99 | 3.86 | 8949342 |
| 1719959700 | 3.94 | 0.05 | 1.29 | 3.88 | 4.08 | 3.88 | 7649319 |
| 1719873300 | 3.89 | -0.1 | -2.51 | 3.98 | 4 | 3.82 | 9460100 |
| 1719614100 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1719527700 | 3.99 | 0.01 | 0.25 | 3.92 | 4.05 | 3.92 | 8891988 |
| 1719441300 | 3.98 | 0.06 | 1.53 | 3.91 | 4.0199999 | 3.89 | 7939354 |
| 1719354900 | 3.92 | -0.06 | -1.51 | 3.93 | 4.03 | 3.86 | 9121999 |
| 1719268500 | 3.98 | -0.02 | -0.50 | 4 | 4.07 | 3.88 | 10099845 |
| 1719009300 | 4 | -0.05 | -1.23 | 4 | 4.045 | 3.87 | 19910561 |
| 1718922900 | 4.05 | -0.04 | -0.98 | 4.09 | 4.2801 | 3.98 | 21658664 |
| 1718750100 | 4.09 | -0.2 | -4.66 | 4.21 | 4.23 | 4.05 | 18969251 |
| 1718663700 | 4.29 | -0.14 | -3.16 | 4.35 | 4.5 | 4.28 | 17458821 |
| 1718404500 | 4.43 | -0.19 | -4.11 | 4.51 | 4.54 | 4.4 | 11838931 |
| 1718318100 | 4.62 | -0.03 | -0.65 | 4.7 | 4.72 | 4.51 | 12368972 |
| 1718231700 | 4.65 | 0 | 0.00 | 4.74 | 4.85 | 4.63 | 16591020 |
| 1718145300 | 4.65 | -0.12 | -2.52 | 4.73 | 4.7699999 | 4.58 | 12774253 |
| 1718058900 | 4.7699999 | 0.12 | 2.58 | 4.69 | 4.86 | 4.6449999 | 18630095 |
| 1717799700 | 4.65 | -0.19 | -3.93 | 4.78 | 4.84 | 4.62 | 13837418 |
| 1717713300 | 4.84 | -0.14 | -2.81 | 4.95 | 4.97 | 4.8099999 | 10816012 |
| 1717626900 | 4.98 | 0.05 | 1.01 | 4.98 | 5.12 | 4.89 | 16878645 |
| 1717540500 | 4.93 | 0.15 | 3.14 | 4.78 | 4.98 | 4.76 | 10736923 |
| 1717454100 | 4.78 | -0.27 | -5.35 | 5.045 | 5.0893 | 4.73 | 16589333 |
| 1717194900 | 5.05 | 0.17 | 3.48 | 4.87 | 5.0599999 | 4.795 | 18615559 |
| 1717108500 | 4.88 | 0.18 | 3.83 | 4.7 | 5 | 4.695 | 17606251 |
| 1717022100 | 4.7 | -0.21 | -4.28 | 4.75 | 4.83 | 4.595 | 14978017 |
| 1716935700 | 4.91 | -0.15 | -2.96 | 5.04 | 5.12 | 4.79 | 19867994 |
| 1716590100 | 5.0599999 | 0.07 | 1.40 | 5 | 5.09 | 4.93 | 14794962 |
| 1716503700 | 4.99 | -0.08 | -1.58 | 5.2 | 5.21 | 4.86 | 25805835 |
| 1716417300 | 5.07 | -0.05 | -0.98 | 5.16 | 5.18 | 4.96 | 22108826 |
| 1716330900 | 5.12 | -0.36 | -6.57 | 5.333 | 5.3677 | 5.1 | 24022024 |
| 1716244500 | 5.48 | 0.43 | 8.51 | 5.09 | 5.5199999 | 5.0199999 | 29545882 |
| 1715985300 | 5.05 | -0.06 | -1.17 | 5.14 | 5.285 | 4.97 | 25099688 |
| 1715898900 | 5.11 | -0.21 | -3.95 | 5.32 | 5.44 | 5.07 | 22704408 |
| 1715812500 | 5.32 | 0.02 | 0.38 | 5.51 | 5.58 | 5.15 | 30655351 |
| 1715726100 | 5.3 | -0.22 | -3.99 | 5.4 | 5.82 | 5.25 | 35556044 |
| 1715639700 | 5.5199999 | 0.43 | 8.45 | 5.2 | 5.7699999 | 5.19 | 52004646 |
| 1715380500 | 5.09 | 0.34 | 7.16 | 5.55 | 5.97 | 5.05 | 88127075 |
| 1715294100 | 4.75 | -0.06 | -1.25 | 4.86 | 4.945 | 4.64 | 39615298 |
| 1715207700 | 4.8099999 | -0.13 | -2.63 | 4.83 | 5.05 | 4.66 | 22567737 |
| 1715121300 | 4.94 | -0.27 | -5.18 | 5.25 | 5.3 | 4.8 | 33452524 |
| 1715034900 | 5.21 | 0.71 | 15.78 | 4.555 | 5.385 | 4.53 | 57263594 |
| 1714775700 | 4.5 | 0.01 | 0.22 | 4.61 | 4.69 | 4.34 | 19497576 |
| 1714689300 | 4.49 | 0.08 | 1.81 | 4.57 | 4.6 | 4.42 | 14519935 |
| 1714602900 | 4.41 | 0.17 | 4.01 | 4.19 | 4.69 | 4.15 | 21434931 |
| 1714516500 | 4.24 | -0.38 | -8.23 | 4.5599999 | 4.71 | 4.23 | 20454783 |
| 1714430100 | 4.62 | 0.22 | 5.00 | 4.44 | 4.706 | 4.33 | 25116412 |
| 1714170900 | 4.4 | 0.24 | 5.77 | 4.2 | 4.44 | 4.13 | 23059771 |
| 1714084500 | 4.16 | 0.15 | 3.74 | 3.88 | 4.21 | 3.83 | 24406347 |
| 1713998100 | 4.01 | -0.16 | -3.84 | 4.45 | 4.59 | 3.93 | 42825385 |
| 1713911700 | 4.17 | 0.39 | 10.32 | 3.91 | 4.39 | 3.76 | 43061124 |
| 1713825300 | 3.78 | 0.23 | 6.48 | 3.53 | 3.83 | 3.5 | 19690772 |
| 1713566100 | 3.55 | -0.28 | -7.31 | 3.8 | 3.89 | 3.51 | 22179165 |
| 1713479700 | 3.83 | -0.13 | -3.28 | 3.9 | 4.03 | 3.79 | 14153819 |
| 1713393300 | 3.96 | -0.1 | -2.46 | 4.04 | 4.1665 | 3.91 | 13555061 |
| 1713306900 | 4.0599999 | 0.09 | 2.27 | 3.8 | 4.22 | 3.713 | 23242249 |
| 1713220500 | 3.97 | -0.41 | -9.36 | 4.37 | 4.43 | 3.935 | 30007184 |
| 1712961300 | 4.38 | -0.39 | -8.18 | 4.61 | 4.63 | 4.34 | 17924572 |
| 1712874900 | 4.7699999 | 0.26 | 5.76 | 4.45 | 4.7699999 | 4.32 | 25383950 |
| 1712788500 | 4.51 | -0.34 | -7.01 | 4.25 | 4.58 | 4.1901 | 34060797 |
| 1712702100 | 4.85 | -0.15 | -3.00 | 4.84 | 5.03 | 4.76 | 22786025 |
| 1712615700 | 5 | -0.18 | -3.47 | 5.2 | 5.25 | 4.71 | 34702524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
