Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SoundHound AI, Inc. - Class A Common Stock (NQ: SOUN )

4.400 +0.240 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.060 2.490 1.950 1.990 11,530,857 -0.07(-3.40%)
Jan 30, 2023 1.840 2.110 1.700 2.060 7,878,247 +0.25(+13.81%)
Jan 27, 2023 1.600 2.390 1.560 1.810 22,783,772 +0.26(+16.77%)
Jan 26, 2023 1.460 1.880 1.430 1.550 5,627,390 +0.09(+6.16%)
Jan 25, 2023 1.400 1.460 1.300 1.460 859,858 +0.02(+1.39%)
Jan 24, 2023 1.500 1.550 1.360 1.440 1,152,057 -0.03(-2.04%)
Jan 23, 2023 1.440 1.580 1.410 1.470 1,589,421 +0.05(+3.52%)
Jan 20, 2023 1.240 1.440 1.230 1.420 1,492,355 +0.17(+13.60%)
Jan 19, 2023 1.290 1.290 1.210 1.250 495,380 +0.00(+0.00%)
Jan 18, 2023 1.390 1.450 1.200 1.250 1,612,836 -0.10(-7.41%)
Jan 17, 2023 1.350 1.600 1.220 1.350 5,470,053 +0.14(+11.57%)
Jan 13, 2023 1.200 1.270 1.030 1.210 5,592,392 +0.11(+10.00%)
Jan 12, 2023 1.080 1.100 1.020 1.100 757,766 +0.03(+2.80%)
Jan 11, 2023 1.030 1.100 1.020 1.070 796,885 +0.03(+2.88%)
Jan 10, 2023 1.030 1.060 0.9699 1.040 552,013 +0.01(+0.97%)
Jan 09, 2023 1.100 1.110 0.9900 1.030 1,044,272 -0.04(-3.74%)
Jan 06, 2023 1.080 1.100 1.000 1.070 784,355 -0.03(-2.73%)
Jan 05, 2023 1.160 1.190 1.060 1.100 670,127 -0.08(-6.78%)
Jan 04, 2023 1.270 1.290 1.130 1.180 1,187,792 -0.13(-9.92%)
Jan 03, 2023 1.750 1.750 1.270 1.310 4,378,471 -0.46(-25.99%)
Dec 30, 2022 1.010 1.925 1.010 1.770 6,816,920 +0.74(+71.84%)
Dec 29, 2022 1.000 1.030 0.9630 1.030 294,514 +0.03(+3.00%)
Dec 28, 2022 0.9962 1.020 0.9905 1.000 128,362 +0.01(+1.10%)
Dec 27, 2022 1.040 1.040 0.9786 0.9891 179,119 -0.01(-1.09%)
Dec 23, 2022 1.010 1.010 0.9400 1.000 154,852 +0.03(+3.55%)
Dec 22, 2022 1.010 1.034 0.9300 0.9657 281,684 -0.05(-5.32%)
Dec 21, 2022 1.060 1.070 1.020 1.020 339,855 -0.08(-7.27%)
Dec 20, 2022 1.110 1.110 1.060 1.100 1,554,083 -0.03(-2.65%)
Dec 19, 2022 1.130 1.150 1.100 1.130 1,405,183 -0.03(-2.59%)
Dec 16, 2022 1.240 1.240 1.060 1.160 1,949,583 -0.05(-4.13%)
Dec 15, 2022 1.130 1.240 1.120 1.210 1,326,269 +0.06(+5.22%)
Dec 14, 2022 1.120 1.150 1.070 1.150 1,318,243 +0.01(+0.88%)
Dec 13, 2022 1.150 1.178 1.110 1.140 416,854 +0.02(+1.79%)
Dec 12, 2022 1.360 1.460 1.110 1.120 522,120 -0.25(-18.25%)
Dec 09, 2022 1.240 1.405 1.180 1.370 439,728 +0.17(+14.17%)
Dec 08, 2022 1.190 1.300 1.160 1.200 319,402 +0.01(+0.84%)
Dec 07, 2022 1.230 1.340 1.190 1.190 380,705 -0.10(-7.75%)
Dec 06, 2022 1.270 1.290 1.200 1.290 226,494 +0.02(+1.57%)
Dec 05, 2022 1.370 1.410 1.150 1.270 456,792 -0.08(-5.93%)
Dec 02, 2022 1.230 1.420 1.220 1.350 290,157 +0.10(+8.00%)
Dec 01, 2022 1.290 1.290 1.190 1.250 310,293 -0.03(-2.34%)
Nov 30, 2022 1.370 1.370 1.270 1.280 487,925 -0.04(-3.03%)
Nov 29, 2022 1.310 1.369 1.250 1.320 273,037 -0.01(-0.75%)
Nov 28, 2022 1.520 1.520 1.320 1.330 347,599 -0.19(-12.50%)
Nov 25, 2022 1.350 1.540 1.350 1.520 200,583 +0.07(+4.83%)
Nov 23, 2022 1.400 1.550 1.220 1.450 930,489 +0.00(+0.00%)
Nov 22, 2022 1.650 1.650 1.430 1.450 795,970 -0.17(-10.49%)
Nov 21, 2022 1.840 1.920 1.620 1.620 771,928 -0.30(-15.62%)
Nov 18, 2022 2.090 2.120 1.900 1.920 413,138 -0.11(-5.42%)
Nov 17, 2022 1.850 2.080 1.830 2.030 534,326 +0.12(+6.28%)
Nov 16, 2022 1.800 1.940 1.775 1.910 282,908 +0.09(+4.95%)
Nov 15, 2022 1.940 1.940 1.720 1.820 348,267 -0.03(-1.62%)
Nov 14, 2022 1.860 1.870 1.660 1.850 851,794 +0.04(+2.21%)
Nov 11, 2022 2.330 2.620 1.770 1.810 4,426,641 -0.08(-4.23%)
Nov 10, 2022 2.160 2.170 1.850 1.890 421,838 -0.17(-8.25%)
Nov 09, 2022 2.000 2.120 1.950 2.060 105,308 +0.02(+0.98%)
Nov 08, 2022 2.000 2.134 1.900 2.040 224,293 +0.05(+2.51%)
Nov 07, 2022 2.130 2.199 1.910 1.990 193,932 -0.12(-5.69%)
Nov 04, 2022 2.200 2.320 2.100 2.110 140,028 -0.09(-4.09%)
Nov 03, 2022 2.460 2.480 2.110 2.200 260,654 -0.20(-8.33%)
Nov 02, 2022 2.600 2.600 2.360 2.400 231,033 -0.21(-8.05%)
Nov 01, 2022 2.740 2.820 2.590 2.610 163,237 -0.10(-3.69%)
Oct 31, 2022 2.620 2.870 2.620 2.710 145,030 +0.16(+6.27%)
Oct 28, 2022 2.740 2.790 2.500 2.550 293,513 -0.13(-4.85%)
Oct 27, 2022 2.810 2.920 2.680 2.680 99,686 -0.12(-4.29%)
Oct 26, 2022 2.820 3.060 2.740 2.800 233,250 -0.03(-1.06%)
Oct 25, 2022 2.710 2.852 2.700 2.830 215,068 +0.15(+5.40%)
Oct 24, 2022 2.940 2.980 2.650 2.685 327,396 -0.27(-8.98%)
Oct 21, 2022 2.920 3.070 2.850 2.950 281,967 +0.03(+1.03%)
Oct 20, 2022 3.110 3.250 2.855 2.920 292,545 -0.21(-6.71%)
Oct 19, 2022 3.200 3.230 3.070 3.130 267,703 -0.06(-1.88%)
Oct 18, 2022 3.550 3.620 3.170 3.190 445,360 -0.31(-8.86%)
Oct 17, 2022 4.000 4.000 3.280 3.500 578,436 -0.43(-10.94%)
Oct 14, 2022 3.360 3.930 3.170 3.930 1,190,717 +0.56(+16.62%)
Oct 13, 2022 3.340 3.380 3.140 3.370 240,609 -0.10(-2.88%)
Oct 12, 2022 3.510 3.510 3.320 3.470 169,770 -0.03(-0.86%)
Oct 11, 2022 3.580 3.650 3.412 3.500 195,153 -0.09(-2.51%)
Oct 10, 2022 3.370 3.710 3.370 3.590 282,613 +0.17(+4.97%)
Oct 07, 2022 3.630 3.650 3.300 3.420 106,661 -0.26(-7.07%)
Oct 06, 2022 3.590 3.770 3.590 3.680 132,733 +0.07(+1.94%)
Oct 05, 2022 3.580 3.710 3.440 3.610 151,351 -0.16(-4.24%)
Oct 04, 2022 3.550 3.800 3.500 3.770 303,531 +0.25(+7.10%)
Oct 03, 2022 3.370 3.570 3.220 3.520 149,551 +0.24(+7.32%)
Sep 30, 2022 3.270 3.480 3.190 3.280 206,030 +0.04(+1.23%)
Sep 29, 2022 3.230 3.290 3.070 3.240 222,399 -0.10(-2.99%)
Sep 28, 2022 3.120 3.350 3.030 3.340 137,892 +0.08(+2.45%)
Sep 27, 2022 3.120 3.290 3.120 3.260 185,756 +0.18(+5.84%)
Sep 26, 2022 3.060 3.300 3.020 3.080 176,661 +0.01(+0.33%)
Sep 23, 2022 3.290 3.330 3.020 3.070 184,170 -0.17(-5.25%)
Sep 22, 2022 2.890 3.330 2.850 3.240 212,467 +0.39(+13.68%)
Sep 21, 2022 3.000 3.110 2.810 2.850 317,595 -0.19(-6.25%)
Sep 20, 2022 3.120 3.220 3.020 3.040 100,362 -0.20(-6.17%)
Sep 19, 2022 3.730 3.730 3.240 3.240 101,568 -0.50(-13.37%)
Sep 16, 2022 3.320 3.800 3.140 3.740 388,131 +0.49(+15.08%)
Sep 15, 2022 3.320 3.440 3.201 3.250 111,322 -0.07(-2.11%)
Sep 14, 2022 3.170 3.350 3.170 3.320 77,245 +0.09(+2.79%)
Sep 13, 2022 3.230 3.280 2.940 3.230 175,562 -0.03(-0.92%)
Sep 12, 2022 3.300 3.320 3.210 3.260 69,315 +0.02(+0.62%)
Sep 09, 2022 3.230 3.470 3.200 3.240 613,382 +0.08(+2.53%)
Sep 08, 2022 2.950 3.260 2.930 3.160 194,535 +0.15(+4.98%)
Sep 07, 2022 2.900 3.050 2.850 3.010 88,663 +0.10(+3.44%)
Sep 06, 2022 3.170 3.265 2.870 2.910 189,701 -0.40(-12.08%)
Sep 02, 2022 3.260 3.380 3.110 3.310 164,872 +0.11(+3.44%)
Sep 01, 2022 2.940 3.430 2.800 3.200 389,058 +0.35(+12.28%)
Aug 31, 2022 2.920 2.990 2.810 2.850 153,199 -0.03(-1.04%)
Aug 30, 2022 2.950 3.030 2.830 2.880 122,613 +0.02(+0.70%)
Aug 29, 2022 2.880 2.940 2.800 2.860 127,817 -0.09(-3.05%)
Aug 26, 2022 3.120 3.120 2.950 2.950 122,264 -0.20(-6.35%)
Aug 25, 2022 3.050 3.170 2.970 3.150 128,429 +0.14(+4.65%)
Aug 24, 2022 3.110 3.135 2.870 3.010 133,464 +0.04(+1.52%)
Aug 23, 2022 2.960 3.050 2.920 2.965 80,271 +0.11(+3.85%)
Aug 22, 2022 3.150 3.319 2.850 2.855 277,207 -0.38(-11.61%)
Aug 19, 2022 3.310 3.440 3.230 3.230 160,880 -0.13(-3.87%)
Aug 18, 2022 3.370 3.490 3.310 3.360 223,975 -0.06(-1.75%)
Aug 17, 2022 3.620 3.643 3.420 3.420 114,037 -0.26(-7.07%)
Aug 16, 2022 3.740 3.740 3.541 3.680 272,950 -0.07(-1.87%)
Aug 15, 2022 3.620 3.750 3.421 3.750 229,774 +0.09(+2.46%)
Aug 12, 2022 3.590 3.760 3.420 3.660 334,873 +0.09(+2.52%)
Aug 11, 2022 3.600 3.770 3.230 3.570 479,496 +0.00(+0.00%)
Aug 10, 2022 3.220 3.570 3.182 3.570 313,518 +0.36(+11.21%)
Aug 09, 2022 3.510 3.510 3.150 3.210 284,686 -0.30(-8.55%)
Aug 08, 2022 3.760 3.805 3.470 3.510 232,583 -0.26(-6.90%)
Aug 05, 2022 3.690 3.810 3.550 3.770 143,603 +0.07(+1.89%)
Aug 04, 2022 3.780 3.800 3.560 3.700 136,465 -0.10(-2.63%)
Aug 03, 2022 3.840 3.950 3.530 3.800 257,240 -0.13(-3.31%)
Aug 02, 2022 3.650 3.930 3.560 3.930 288,251 +0.28(+7.67%)
Aug 01, 2022 3.460 3.750 3.320 3.650 188,645 +0.15(+4.29%)
Jul 29, 2022 3.650 3.805 3.480 3.500 241,290 -0.19(-5.15%)
Jul 28, 2022 3.710 3.710 3.450 3.690 177,119 -0.10(-2.64%)
Jul 27, 2022 3.620 3.880 3.610 3.790 220,657 +0.19(+5.28%)
Jul 26, 2022 4.050 4.050 3.530 3.600 179,868 -0.50(-12.20%)
Jul 25, 2022 3.730 4.160 3.580 4.100 341,642 +0.37(+9.92%)
Jul 22, 2022 4.130 4.195 3.430 3.730 458,449 -0.44(-10.55%)
Jul 21, 2022 4.160 4.530 4.040 4.170 392,704 -0.08(-1.88%)
Jul 20, 2022 3.690 4.250 3.680 4.250 506,214 +0.57(+15.49%)
Jul 19, 2022 3.650 3.720 3.460 3.680 308,012 +0.05(+1.38%)
Jul 18, 2022 3.570 3.800 3.320 3.630 615,442 +0.11(+3.12%)
Jul 15, 2022 3.220 3.690 3.210 3.520 436,790 +0.29(+8.98%)
Jul 14, 2022 3.270 3.490 3.022 3.230 226,462 -0.14(-4.15%)
Jul 13, 2022 3.240 3.600 3.110 3.370 241,605 -0.13(-3.71%)
Jul 12, 2022 3.280 3.500 2.960 3.500 532,237 +0.25(+7.69%)
Jul 11, 2022 3.020 3.430 2.860 3.250 723,783 +0.15(+4.84%)
Jul 08, 2022 3.090 3.140 2.930 3.100 174,438 -0.04(-1.27%)
Jul 07, 2022 2.950 3.140 2.760 3.140 317,157 +0.11(+3.63%)
Jul 06, 2022 3.100 3.100 2.880 3.030 196,528 -0.04(-1.30%)
Jul 05, 2022 2.570 3.100 2.500 3.070 622,453 +0.48(+18.53%)
Jul 01, 2022 2.580 2.670 2.400 2.590 532,458 -0.09(-3.36%)
Jun 30, 2022 2.820 2.855 2.660 2.680 439,600 -0.03(-1.29%)
Jun 29, 2022 2.990 3.028 2.650 2.715 420,014 -0.24(-7.97%)
Jun 28, 2022 2.930 3.200 2.920 2.950 571,621 +0.01(+0.34%)
Jun 27, 2022 3.410 3.410 2.940 2.940 519,692 -0.26(-8.13%)
Jun 24, 2022 3.440 3.590 3.150 3.200 454,825 -0.25(-7.25%)
Jun 23, 2022 3.570 3.600 3.300 3.450 467,076 -0.14(-3.90%)
Jun 22, 2022 3.740 3.840 3.580 3.590 801,428 -0.16(-4.27%)
Jun 21, 2022 4.070 4.070 3.615 3.750 2,219,797 -0.25(-6.25%)
Jun 17, 2022 2.670 5.070 2.640 4.000 23,696,220 +1.33(+49.81%)
Jun 16, 2022 2.740 2.740 2.550 2.670 703,351 -0.17(-5.99%)
Jun 15, 2022 2.920 3.120 2.640 2.840 860,652 -0.09(-3.07%)
Jun 14, 2022 3.240 3.320 2.890 2.930 589,699 -0.27(-8.44%)
Jun 13, 2022 3.200 0 -0.42(-11.60%)
Jun 10, 2022 4.060 4.120 3.527 3.620 1,277,722 -0.58(-13.81%)
Jun 09, 2022 4.780 5.240 4.130 4.200 2,954,088 +0.02(+0.48%)
Jun 08, 2022 4.000 4.335 3.900 4.180 1,078,904 +0.18(+4.50%)
Jun 07, 2022 4.440 4.480 3.810 4.000 1,674,337 -0.10(-2.44%)
Jun 06, 2022 7.950 8.120 4.100 4.100 3,122,593 -3.84(-48.36%)
Jun 03, 2022 7.730 8.300 7.690 7.940 862,959 -0.01(-0.13%)
Jun 02, 2022 8.450 8.450 7.342 7.950 783,899 -0.62(-7.23%)
Jun 01, 2022 7.530 8.730 7.211 8.570 976,725 +0.89(+11.59%)
May 31, 2022 8.000 8.100 7.000 7.680 604,569 -0.23(-2.91%)
May 27, 2022 6.660 8.000 6.510 7.910 687,403 +1.39(+21.32%)
May 26, 2022 5.940 6.800 5.880 6.520 414,964 +0.57(+9.58%)
May 25, 2022 5.590 6.060 5.300 5.950 477,885 +0.50(+9.17%)
May 24, 2022 5.100 5.700 4.820 5.450 570,263 +0.31(+6.03%)
May 23, 2022 4.800 5.360 4.510 5.140 552,843 +0.35(+7.31%)
May 20, 2022 4.750 5.050 4.340 4.790 776,925 -0.07(-1.44%)
May 19, 2022 5.230 5.330 4.810 4.860 609,997 -0.33(-6.36%)
May 18, 2022 6.060 6.270 5.150 5.190 640,009 -1.03(-16.56%)
May 17, 2022 7.020 7.150 6.010 6.220 1,358,998 +0.12(+1.97%)
May 16, 2022 6.750 7.180 5.860 6.100 489,658 -0.69(-10.16%)
May 13, 2022 6.360 7.255 6.360 6.790 582,436 -0.40(-5.56%)
May 11, 2022 7.190 0 -1.75(-19.57%)
May 10, 2022 10.46 11.73 8.880 8.940 634,578 -1.41(-13.62%)
May 09, 2022 13.52 14.08 10.11 10.35 991,162 -3.12(-23.16%)
May 06, 2022 14.34 15.41 12.56 13.47 2,212,495 -1.51(-10.08%)
May 05, 2022 14.75 16.88 13.86 14.98 3,595,055 +0.47(+3.24%)
May 04, 2022 10.93 14.90 10.54 14.51 4,519,531 +1.89(+14.98%)
May 03, 2022 15.92 18.14 12.45 12.62 28,533,882 +1.67(+15.25%)
May 02, 2022 12.20 12.38 8.040 10.95 17,706,284 +3.45(+46.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.