SoundHound AI Inc (SOUNW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721169300 | 2.46 | -0.06 | -2.38 | 2.65 | 2.65 | 2.41 | 75697 |
| 1721082900 | 2.52 | -0.16 | -5.97 | 2.9 | 2.9 | 2.5 | 112095 |
| 1720823700 | 2.68 | 0.13 | 5.10 | 2.42 | 2.85 | 2.4 | 154398 |
| 1720737300 | 2.55 | -0.01 | -0.39 | 2.77 | 2.85 | 2.45 | 193250 |
| 1720650900 | 2.5599 | 0.5 | 24.27 | 2.0099999 | 2.58 | 1.95 | 144373 |
| 1720564500 | 2.06 | -0.03 | -1.44 | 2.1 | 2.12 | 2 | 36233 |
| 1720478100 | 2.09 | 0.11 | 5.56 | 2.07 | 2.22 | 1.98 | 58222 |
| 1720218900 | 1.98 | 0.27 | 15.79 | 1.74 | 1.98 | 1.74 | 64156 |
| 1720040640 | 1.71 | -0.08 | -4.47 | 1.82 | 1.85 | 1.7 | 34125 |
| 1719959700 | 1.79 | 0.16 | 9.82 | 1.82 | 1.82 | 1.69 | 51467 |
| 1719873300 | 1.6299999 | 0.08 | 5.16 | 1.86 | 1.86 | 1.6 | 58156 |
| 1719614100 | 1.55 | 0.2 | 14.81 | 1.34 | 1.57 | 1.34 | 22501 |
| 1719527700 | 1.35 | -0.02 | -1.10 | 1.32 | 1.3899999 | 1.3 | 16618 |
| 1719441300 | 1.365 | 0 | 0.00 | 1.33 | 1.4199 | 1.32 | 16801 |
| 1719354900 | 1.365 | 0.03 | 2.63 | 1.41 | 1.42 | 1.365 | 21866 |
| 1719268500 | 1.33 | 0.01 | 0.38 | 1.3799999 | 1.46 | 1.3 | 43476 |
| 1719009300 | 1.325 | -0.04 | -2.57 | 1.36 | 1.36 | 1.2801 | 19327 |
| 1718922900 | 1.36 | 0.11 | 8.80 | 1.35 | 1.4 | 1.3 | 36822 |
| 1718750100 | 1.25 | -0.27 | -17.76 | 1.52 | 1.555 | 1.25 | 111912 |
| 1718663700 | 1.52 | -0.1 | -6.17 | 1.51 | 1.7 | 1.46 | 60655 |
| 1718404500 | 1.62 | -0.1 | -5.81 | 1.73 | 1.73 | 1.55 | 33613 |
| 1718318100 | 1.7199 | -0.02 | -1.16 | 1.89 | 1.89 | 1.62 | 39107 |
| 1718231700 | 1.74 | -0.06 | -3.33 | 1.85 | 1.9 | 1.7 | 62792 |
| 1718145300 | 1.8 | 0.05 | 2.56 | 1.79 | 1.8 | 1.68 | 41842 |
| 1718058900 | 1.755 | 0.05 | 3.24 | 1.83 | 1.84 | 1.67 | 45509 |
| 1717799700 | 1.7 | -0.13 | -6.85 | 1.75 | 1.8199 | 1.66 | 32647 |
| 1717713300 | 1.825 | -0.13 | -6.41 | 1.91 | 1.9511 | 1.81 | 39748 |
| 1717626900 | 1.95 | -0.05 | -2.26 | 2.12 | 2.12 | 1.81 | 106055 |
| 1717540500 | 1.995 | 0.11 | 5.56 | 2.0299999 | 2.0682 | 1.89 | 24275 |
| 1717454100 | 1.89 | -0.11 | -5.26 | 1.93 | 2.12 | 1.85 | 76716 |
| 1717194900 | 1.995 | 0.01 | 0.25 | 1.94 | 2.13 | 1.92 | 22629 |
| 1717108500 | 1.99 | 0 | 0.01 | 2.04 | 2.11 | 1.92 | 31312 |
| 1717022100 | 1.9899 | -0.07 | -3.17 | 2 | 2.05 | 1.85 | 74294 |
| 1716935700 | 2.055 | -0.08 | -3.75 | 2.05 | 2.17 | 2 | 57874 |
| 1716590100 | 2.1349999 | -0.12 | -5.11 | 2.17 | 2.29 | 2.02 | 86367 |
| 1716503700 | 2.25 | 0.02 | 0.90 | 2.23 | 2.35 | 2.06 | 69436 |
| 1716417300 | 2.23 | 0.02 | 0.90 | 2.16 | 2.25 | 2.16 | 27753 |
| 1716330900 | 2.2101 | -0.07 | -3.21 | 2.24 | 2.31 | 2.15 | 61988 |
| 1716244500 | 2.2835 | 0.06 | 2.86 | 2.14 | 2.33 | 2.14 | 74595 |
| 1715985300 | 2.22 | 0.01 | 0.45 | 2.22 | 2.33 | 2.2 | 40585 |
| 1715898900 | 2.2101 | -0.23 | -9.42 | 2.56 | 2.56 | 2.2 | 51371 |
| 1715812500 | 2.4399 | 0.07 | 3.05 | 2.46 | 2.5699 | 2.345 | 28074 |
| 1715726100 | 2.3676 | -0.15 | -6.05 | 2.5 | 2.64 | 2.2 | 121328 |
| 1715639700 | 2.52 | 0.06 | 2.44 | 2.66 | 2.75 | 2.5 | 114692 |
| 1715380500 | 2.46 | 0.17 | 7.42 | 2.65 | 2.8 | 2.42 | 229154 |
| 1715294100 | 2.29 | 0.04 | 1.78 | 2.31 | 2.33 | 2.2001 | 72163 |
| 1715207700 | 2.25 | -0.07 | -3.02 | 2.39 | 2.44 | 2.18 | 76903 |
| 1715121300 | 2.32 | -0.09 | -3.73 | 2.42 | 2.4998 | 2.3 | 46103 |
| 1715034900 | 2.41 | 0.11 | 4.78 | 2.2799999 | 2.6201 | 2.2799999 | 238559 |
| 1714775700 | 2.3 | -0.07 | -2.95 | 2.56 | 2.57 | 2.25 | 167281 |
| 1714689300 | 2.37 | 0.16 | 7.24 | 2.36 | 2.59 | 2.2799999 | 92340 |
| 1714602900 | 2.21 | -0.09 | -3.70 | 2.38 | 2.47 | 2.14 | 139843 |
| 1714516500 | 2.295 | -0.34 | -12.74 | 2.72 | 2.74 | 2.02 | 172809 |
| 1714430100 | 2.63 | 0.15 | 6.05 | 2.62 | 2.74 | 2.48 | 193361 |
| 1714170900 | 2.48 | 0.43 | 20.98 | 2.24 | 2.52 | 2.0701 | 289948 |
| 1714084500 | 2.05 | 0.13 | 6.77 | 1.82 | 2.07 | 1.8 | 89242 |
| 1713998100 | 1.92 | 0.17 | 9.71 | 2.07 | 2.5 | 1.8784 | 284682 |
| 1713911700 | 1.75 | 0.48 | 37.80 | 1.3899999 | 1.79 | 1.31 | 145881 |
| 1713825300 | 1.27 | -0.05 | -3.79 | 1.28 | 1.48 | 1.21 | 263775 |
| 1713566100 | 1.32 | -0.49 | -27.07 | 1.76 | 1.84 | 1.3 | 102239 |
| 1713479700 | 1.81 | -0.02 | -1.09 | 1.9 | 1.94 | 1.8 | 23318 |
| 1713393300 | 1.83 | -0.12 | -6.15 | 1.91 | 2 | 1.82 | 54105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
