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 )

4.820 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.