SoundHound AI Inc (SOUNW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 11.52 | -0.47 | -3.92 | 12.09 | 13.38 | 11.24 | 278953 |
| 1735860900 | 11.99 | 0.43 | 3.72 | 12.71 | 12.97 | 11.25 | 147890 |
| 1735688100 | 11.56 | -2.34 | -16.83 | 14.97 | 14.97 | 11.36 | 226538 |
| 1735601700 | 13.9 | -0.6 | -4.14 | 14.5 | 14.5 | 13 | 131800 |
| 1735342500 | 14.5 | -0.98 | -6.33 | 15.79 | 15.79 | 13.25 | 333563 |
| 1735256100 | 15.48 | 4.2 | 37.23 | 11.97 | 16.12 | 11.6338 | 483127 |
| 1735077840 | 11.28 | -1.63 | -12.63 | 12.52 | 13.5 | 10.12 | 354291 |
| 1734996900 | 12.91 | -2.84 | -18.03 | 15.69 | 16.2 | 12.51 | 360776 |
| 1734737700 | 15.75 | -1.17 | -6.91 | 15.1 | 17.85 | 13.8 | 497652 |
| 1734651300 | 16.92 | 1.87 | 12.43 | 19.23 | 21.5 | 13.75 | 1104675 |
| 1734564900 | 15.05 | 4.1 | 37.44 | 12.68 | 16.23 | 12.4901 | 1099040 |
| 1734478500 | 10.95 | 0.85 | 8.42 | 10.36 | 11.5 | 9.7 | 495999 |
| 1734392100 | 10.1 | 1.85 | 22.42 | 8.89 | 10.1 | 8.75 | 989442 |
| 1734132900 | 8.25 | 2.01 | 32.21 | 6.73 | 8.49 | 6.45 | 631365 |
| 1734046500 | 6.24 | 0.29 | 4.87 | 5.79 | 6.79 | 5.781 | 157963 |
| 1733960100 | 5.95 | -1.51 | -20.24 | 7.41 | 7.46 | 5.44 | 475730 |
| 1733873700 | 7.46 | -0.85 | -10.23 | 8.36 | 8.36 | 7.25 | 406837 |
| 1733787300 | 8.31 | 1.52 | 22.39 | 7.2 | 9.64 | 7.02 | 880999 |
| 1733528100 | 6.79 | 1.2 | 21.47 | 6.17 | 6.8 | 5.8 | 660408 |
| 1733441700 | 5.59 | 1.38 | 32.78 | 4.5 | 6.3999 | 4.4 | 833609 |
| 1733355300 | 4.2101 | 0.41 | 10.79 | 3.9 | 4.25 | 3.86 | 216197 |
| 1733268900 | 3.8 | 0.2 | 5.56 | 3.58 | 3.94 | 3.58 | 106778 |
| 1733182500 | 3.6 | 0.21 | 6.19 | 3.5 | 4.34 | 3.35 | 269009 |
| 1732917840 | 3.39 | 0.39 | 12.81 | 3.05 | 3.5 | 3.05 | 135977 |
| 1732750500 | 3.005 | 0.12 | 3.98 | 2.85 | 3.04 | 2.85 | 55730 |
| 1732664100 | 2.89 | -0.21 | -6.77 | 3.11 | 3.11 | 2.85 | 69572 |
| 1732577700 | 3.1 | 0.4 | 14.81 | 3.15 | 3.29 | 2.9 | 217820 |
| 1732318500 | 2.7 | 0.38 | 16.38 | 2.54 | 2.8515 | 2.33 | 305806 |
| 1732232100 | 2.32 | 0 | 0.00 | 2.32 | 2.44 | 2.21 | 65828 |
| 1732145700 | 2.32 | 0.07 | 3.11 | 2.29 | 2.44 | 2.29 | 27347 |
| 1732059300 | 2.25 | -0.02 | -0.88 | 2.23 | 2.44 | 2.22 | 50814 |
| 1731972900 | 2.27 | -0.03 | -1.30 | 2.3 | 2.38 | 2.2 | 24882 |
| 1731713700 | 2.3 | -0.21 | -8.37 | 2.57 | 2.57 | 2.2 | 44029 |
| 1731627300 | 2.5099999 | 0.23 | 10.09 | 2.41 | 2.62 | 2.31 | 73962 |
| 1731540900 | 2.2799999 | -0.5 | -17.99 | 2.45 | 2.45 | 2.1 | 151269 |
| 1731454500 | 2.7799999 | -0.06 | -1.96 | 2.96 | 2.96 | 2.5099999 | 187405 |
| 1731368100 | 2.8357 | 0.47 | 19.65 | 2.5 | 2.88 | 2.44 | 171181 |
| 1731108900 | 2.37 | -0.04 | -1.66 | 2.47 | 2.48 | 2.27 | 159698 |
| 1731022500 | 2.41 | 0.37 | 17.85 | 2.24 | 2.48 | 2.02 | 180208 |
| 1730936100 | 2.045 | 0.13 | 6.51 | 2.0099999 | 2.09 | 1.97 | 47208 |
| 1730849700 | 1.92 | 0.01 | 0.52 | 1.93 | 2.07 | 1.86 | 23125 |
| 1730763300 | 1.9101 | 0.07 | 3.68 | 1.87 | 1.94 | 1.87 | 16597 |
| 1730500500 | 1.8423 | -0.02 | -0.95 | 2.04 | 2.04 | 1.82 | 7925 |
| 1730414100 | 1.86 | -0.22 | -10.58 | 2.09 | 2.09 | 1.71 | 41145 |
| 1730327700 | 2.08 | -0.07 | -3.26 | 2.16 | 2.22 | 2.0001 | 46492 |
| 1730241300 | 2.15 | 0.08 | 3.86 | 2.12 | 2.314641 | 2.059 | 118876 |
| 1730154900 | 2.07 | 0.18 | 9.52 | 1.93 | 2.1 | 1.91 | 84792 |
| 1729895700 | 1.89 | 0.02 | 1.07 | 1.77 | 1.95 | 1.77 | 27192 |
| 1729809300 | 1.87 | 0.06 | 3.31 | 1.82 | 1.87 | 1.79 | 13626 |
| 1729722900 | 1.81 | -0.05 | -2.78 | 1.82 | 1.852 | 1.77 | 26030 |
| 1729636500 | 1.8618 | 0.01 | 0.64 | 1.87 | 1.91 | 1.83 | 6834 |
| 1729550100 | 1.85 | -0.11 | -5.53 | 1.97 | 2 | 1.8217 | 28359 |
| 1729290900 | 1.9582 | 0.02 | 1.25 | 1.94 | 1.98 | 1.94 | 27070 |
| 1729204500 | 1.934 | 0 | 0.21 | 1.93 | 1.97 | 1.82 | 25848 |
| 1729118100 | 1.93 | 0.01 | 0.52 | 1.99 | 2 | 1.82 | 40007 |
| 1729031700 | 1.92 | 0.08 | 4.35 | 1.95 | 1.96 | 1.85 | 36675 |
| 1728945300 | 1.84 | 0.07 | 3.95 | 1.83 | 1.89 | 1.82 | 40118 |
| 1728686100 | 1.77 | -0.08 | -4.32 | 1.85 | 1.85 | 1.76 | 41835 |
| 1728599700 | 1.85 | 0.07 | 3.93 | 1.81 | 1.86 | 1.78 | 21556 |
| 1728513300 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.75 | 16284 |
| 1728426900 | 1.75 | -0.05 | -2.78 | 1.78 | 1.85 | 1.75 | 28197 |
| 1728340500 | 1.8 | -0.01 | -0.56 | 1.78 | 1.87 | 1.78 | 12622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
