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 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.5 | 0.04 | 1.16 | 3.81 | 3.96 | 3.38 | 94426 |
| 1741646100 | 3.46 | -0.84 | -19.53 | 4.1465 | 4.1465 | 3.34 | 121827 |
| 1741390500 | 4.3 | -0.07 | -1.60 | 4.5 | 4.65 | 3.9901 | 53675 |
| 1741304100 | 4.3699 | -0.36 | -7.61 | 4.5 | 4.75 | 4.2501 | 25286 |
| 1741217700 | 4.73 | 0.24 | 5.35 | 4.745 | 4.86 | 4.5803 | 47103 |
| 1741131300 | 4.49 | -0.39 | -7.99 | 4.49 | 4.8 | 4.28 | 103406 |
| 1741044900 | 4.88 | -0.21 | -4.13 | 5.53 | 5.69 | 4.67 | 148304 |
| 1740785700 | 5.09 | 0.39 | 8.30 | 4.5599999 | 5.42 | 4.23 | 131002 |
| 1740699300 | 4.7 | -0.1 | -2.08 | 5.28 | 5.28 | 4.57 | 82456 |
| 1740612900 | 4.8 | 0.38 | 8.60 | 4.51 | 4.92 | 4.4001 | 81316 |
| 1740526500 | 4.42 | -0.08 | -1.78 | 4.48 | 4.61 | 4.03 | 87147 |
| 1740440100 | 4.5001 | -0.36 | -7.50 | 5.18 | 5.23 | 4.35 | 81458 |
| 1740180900 | 4.865 | -0.36 | -6.80 | 5.04 | 5.329 | 4.5 | 88022 |
| 1740094500 | 5.22 | -0.11 | -2.06 | 5.275 | 5.37 | 5.03 | 60258 |
| 1740008100 | 5.33 | -0.09 | -1.66 | 5.84 | 5.85 | 5.26 | 82479 |
| 1739921700 | 5.4199 | 0.27 | 5.24 | 5.44 | 5.55 | 5.2801 | 118335 |
| 1739576100 | 5.15 | -2.55 | -33.12 | 5.97 | 6.125 | 4.9001 | 437615 |
| 1739489700 | 7.7 | 0.7 | 10.00 | 7.04 | 7.75 | 7.0279 | 84366 |
| 1739403300 | 7 | 0 | 0.00 | 6.78 | 7.145 | 6.75 | 43285 |
| 1739316900 | 7 | -0.54 | -7.11 | 7.38 | 7.5499 | 6.95 | 60571 |
| 1739230500 | 7.535497 | -0.43 | -5.45 | 7.8899 | 7.97 | 7.13 | 73185 |
| 1738971300 | 7.97 | -0.32 | -3.86 | 8.42 | 8.42 | 7.68 | 57350 |
| 1738884900 | 8.2899999 | -0.17 | -2.01 | 8.55 | 8.8 | 7.96 | 60394 |
| 1738798500 | 8.46 | 0.6 | 7.59 | 8 | 8.5999 | 7.97 | 78309 |
| 1738712100 | 7.863 | 0.63 | 8.76 | 7.5 | 8 | 7.45 | 71114 |
| 1738625700 | 7.23 | 0.23 | 3.29 | 6.55 | 7.362 | 6.3 | 55250 |
| 1738366500 | 7 | 0.04 | 0.57 | 7.21 | 7.8925 | 6.5199999 | 95443 |
| 1738280100 | 6.96 | -0.21 | -2.99 | 7.15 | 7.58 | 6.96 | 50840 |
| 1738193700 | 7.1746 | -0.62 | -7.90 | 7.34 | 7.7 | 7.06 | 42975 |
| 1738107300 | 7.79 | -0.01 | -0.13 | 7.7 | 7.8799 | 6.24 | 137332 |
| 1738020900 | 7.8 | -1.79 | -18.67 | 8.8 | 8.89 | 7.64 | 143486 |
| 1737761700 | 9.59 | -0.53 | -5.24 | 9.19 | 10.23 | 9.19 | 141579 |
| 1737675300 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1737588900 | 10.12 | 0.12 | 1.20 | 10.12 | 10.3 | 9.41 | 136831 |
| 1737502500 | 10 | 1 | 11.11 | 9.34 | 10.11 | 8.7615 | 160247 |
| 1737156900 | 9 | -0.73 | -7.50 | 10.36 | 10.95 | 8.81 | 213940 |
| 1737070500 | 9.73 | 1.33 | 15.83 | 9.43 | 10.75 | 8.75 | 195670 |
| 1736984100 | 8.4 | 1.53 | 22.27 | 7.72 | 8.49 | 7.38 | 256269 |
| 1736897700 | 6.87 | 0.87 | 14.50 | 7.19 | 7.48 | 6.1 | 216115 |
| 1736811300 | 6 | -1.46 | -19.57 | 6.45 | 7.02 | 5.8268 | 171038 |
| 1736552100 | 7.46 | 0.31 | 4.34 | 7.1 | 7.5 | 6.69 | 144064 |
| 1736379300 | 7.15 | -1.9 | -20.99 | 8.06 | 8.5696 | 6.6988 | 284058 |
| 1736292900 | 9.05 | -1.8 | -16.59 | 10.7028 | 10.82 | 8.81 | 292614 |
| 1736206500 | 10.85 | -0.67 | -5.82 | 11.773 | 12.45 | 10.52 | 279251 |
| 1735947300 | 11.52 | -0.47 | -3.92 | 11.94 | 13.38 | 11.24 | 276322 |
| 1735860900 | 11.99 | 0.43 | 3.72 | 12.41 | 12.7 | 11.25 | 143407 |
| 1735688100 | 11.56 | -2.34 | -16.83 | 14.97 | 14.97 | 11.36 | 226538 |
| 1735601700 | 13.9 | -0.6 | -4.14 | 14.29 | 14.3 | 13 | 128393 |
| 1735342500 | 14.5 | -0.98 | -6.33 | 15.79 | 15.79 | 13.25 | 326671 |
| 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 | 350071 |
| 1734737700 | 15.75 | -1.17 | -6.91 | 14.51 | 17.85 | 13.98 | 483918 |
| 1734651300 | 16.92 | 1.87 | 12.43 | 18.5 | 21.5 | 13.75 | 1070667 |
| 1734564900 | 15.05 | 4.1 | 37.44 | 12.68 | 16.23 | 12.4901 | 1087890 |
| 1734478500 | 10.95 | 0.85 | 8.42 | 9.96 | 11.5 | 9.7 | 475792 |
| 1734392100 | 10.1 | 1.85 | 22.42 | 8.89 | 10.1 | 8.75 | 984268 |
| 1734132900 | 8.25 | 2.01 | 32.21 | 6.6399 | 8.49 | 6.45 | 628214 |
| 1734046500 | 6.24 | 0.29 | 4.87 | 5.931 | 6.79 | 5.855 | 153512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
