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:

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

5.911 -0.019 (-0.32%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.650 2.670 2.480 2.520 13,119,133 -0.12(-4.55%)
Aug 30, 2023 2.550 2.680 2.490 2.640 19,121,796 +0.16(+6.45%)
Aug 29, 2023 2.400 2.558 2.370 2.480 12,327,904 +0.06(+2.48%)
Aug 28, 2023 2.320 2.475 2.320 2.420 12,521,179 +0.10(+4.31%)
Aug 25, 2023 2.270 2.360 2.140 2.320 10,842,675 +0.05(+2.20%)
Aug 24, 2023 2.510 2.530 2.240 2.270 13,772,257 -0.17(-6.97%)
Aug 23, 2023 2.320 2.480 2.270 2.440 13,816,445 +0.08(+3.39%)
Aug 22, 2023 2.380 2.500 2.230 2.360 12,270,700 +0.00(+0.00%)
Aug 21, 2023 2.220 2.400 2.150 2.360 11,982,413 +0.20(+9.26%)
Aug 18, 2023 2.080 2.200 2.030 2.160 13,344,263 -0.03(-1.37%)
Aug 17, 2023 2.470 2.520 2.180 2.190 19,290,688 -0.20(-8.37%)
Aug 16, 2023 2.340 2.570 2.300 2.390 22,881,084 +0.07(+3.02%)
Aug 15, 2023 2.420 2.420 2.270 2.320 14,992,977 -0.08(-3.33%)
Aug 14, 2023 2.030 2.400 1.990 2.400 42,363,588 +0.46(+23.71%)
Aug 11, 2023 1.860 2.000 1.800 1.940 12,652,130 +0.05(+2.65%)
Aug 10, 2023 2.130 2.130 1.865 1.890 20,055,804 -0.17(-8.25%)
Aug 09, 2023 2.190 2.300 1.915 2.060 30,350,966 +0.07(+3.52%)
Aug 08, 2023 1.960 2.000 1.900 1.990 15,025,261 -0.04(-1.97%)
Aug 07, 2023 2.120 2.120 1.955 2.030 13,884,432 -0.07(-3.33%)
Aug 04, 2023 2.230 2.240 2.070 2.100 12,065,257 -0.11(-4.98%)
Aug 03, 2023 2.250 2.310 2.180 2.210 7,902,834 -0.06(-2.64%)
Aug 02, 2023 2.330 2.380 2.220 2.270 11,738,419 -0.12(-5.02%)
Aug 01, 2023 2.310 2.480 2.260 2.390 12,517,291 +0.06(+2.58%)
Jul 31, 2023 2.450 2.450 2.240 2.330 15,787,657 -0.08(-3.32%)
Jul 28, 2023 2.180 2.420 2.075 2.410 19,067,994 +0.18(+8.07%)
Jul 27, 2023 2.570 2.590 2.110 2.230 44,085,360 -0.22(-8.98%)
Jul 26, 2023 2.500 2.620 2.370 2.450 26,917,184 +0.12(+5.15%)
Jul 25, 2023 2.680 2.790 2.250 2.330 34,749,212 -0.59(-20.21%)
Jul 24, 2023 3.070 3.110 2.850 2.920 19,598,516 -0.25(-7.89%)
Jul 21, 2023 3.290 3.370 3.150 3.170 10,992,940 +0.00(+0.00%)
Jul 20, 2023 3.550 3.560 3.120 3.170 20,505,626 -0.43(-11.94%)
Jul 19, 2023 3.720 3.899 3.530 3.600 14,633,416 -0.09(-2.44%)
Jul 18, 2023 3.520 3.740 3.520 3.690 11,061,908 +0.11(+3.07%)
Jul 17, 2023 3.480 3.650 3.421 3.580 9,914,297 +0.11(+3.17%)
Jul 14, 2023 3.740 3.790 3.450 3.470 15,027,835 -0.27(-7.22%)
Jul 13, 2023 3.610 3.960 3.600 3.740 18,296,108 +0.14(+3.89%)
Jul 12, 2023 3.610 3.750 3.530 3.600 13,771,570 +0.07(+1.98%)
Jul 11, 2023 3.780 3.810 3.380 3.530 20,919,072 -0.24(-6.37%)
Jul 10, 2023 3.600 3.830 3.500 3.770 12,867,434 +0.14(+3.86%)
Jul 07, 2023 3.620 3.850 3.550 3.630 17,361,120 +0.11(+3.12%)
Jul 06, 2023 3.990 3.990 3.350 3.520 33,539,412 -0.67(-15.99%)
Jul 05, 2023 4.470 4.480 4.110 4.190 19,363,520 -0.34(-7.51%)
Jul 03, 2023 4.590 4.748 4.415 4.530 8,327,876 -0.02(-0.44%)
Jun 30, 2023 4.630 4.670 4.200 4.550 21,898,984 +0.05(+1.11%)
Jun 29, 2023 4.680 5.110 4.470 4.500 28,099,200 -0.21(-4.46%)
Jun 28, 2023 4.180 4.790 4.100 4.710 30,656,416 +0.51(+12.14%)
Jun 27, 2023 4.100 4.440 3.890 4.200 22,293,016 +0.15(+3.70%)
Jun 26, 2023 3.720 4.590 3.720 4.050 42,709,136 +0.39(+10.66%)
Jun 23, 2023 4.020 4.020 3.480 3.660 35,326,488 -0.42(-10.29%)
Jun 22, 2023 3.900 4.440 3.700 4.080 33,635,788 +0.31(+8.22%)
Jun 21, 2023 3.910 3.910 3.580 3.770 16,226,783 -0.22(-5.51%)
Jun 20, 2023 3.390 4.050 3.382 3.990 31,905,172 +0.65(+19.46%)
Jun 16, 2023 3.490 3.700 3.270 3.340 28,848,848 -0.03(-0.89%)
Jun 15, 2023 2.980 3.440 2.950 3.370 27,577,988 +0.35(+11.59%)
Jun 14, 2023 3.180 3.180 2.970 3.020 10,661,054 -0.13(-4.13%)
Jun 13, 2023 3.200 3.240 3.005 3.150 19,589,164 -0.04(-1.25%)
Jun 12, 2023 3.030 3.200 2.941 3.190 12,295,367 +0.19(+6.33%)
Jun 09, 2023 2.800 3.050 2.750 3.000 14,970,119 +0.20(+7.14%)
Jun 08, 2023 2.630 2.815 2.616 2.800 7,877,400 +0.19(+7.28%)
Jun 07, 2023 2.740 2.765 2.550 2.610 10,501,254 -0.01(-0.38%)
Jun 06, 2023 2.650 2.720 2.540 2.620 10,040,725 -0.07(-2.60%)
Jun 05, 2023 2.890 2.920 2.651 2.690 9,945,587 -0.21(-7.24%)
Jun 02, 2023 2.910 3.000 2.860 2.900 4,747,771 -0.04(-1.36%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.