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 )

3.550 -0.280 (-7.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.960 2.110 1.940 2.010 12,994,019 +0.12(+6.35%)
Sep 28, 2023 1.880 1.925 1.750 1.890 10,074,610 +0.09(+5.00%)
Sep 27, 2023 1.760 1.960 1.710 1.800 21,522,140 +0.20(+12.50%)
Sep 26, 2023 1.720 1.750 1.580 1.600 13,546,119 -0.15(-8.57%)
Sep 25, 2023 1.810 1.770 1.710 1.750 8,389,345 -0.07(-3.85%)
Sep 22, 2023 1.960 2.010 1.800 1.820 10,002,154 -0.09(-4.71%)
Sep 21, 2023 2.000 2.030 1.900 1.910 8,700,488 -0.13(-6.37%)
Sep 20, 2023 2.130 2.180 2.030 2.040 8,024,949 -0.09(-4.23%)
Sep 19, 2023 2.230 2.250 2.080 2.130 7,135,268 -0.12(-5.33%)
Sep 18, 2023 2.110 2.310 2.040 2.250 11,045,071 +0.12(+5.63%)
Sep 15, 2023 2.140 2.150 2.040 2.130 18,042,850 -0.02(-0.93%)
Sep 14, 2023 2.250 2.300 2.140 2.150 11,762,725 -0.11(-4.87%)
Sep 13, 2023 2.250 2.320 2.220 2.260 7,007,104 +0.00(+0.00%)
Sep 12, 2023 2.240 2.380 2.230 2.260 7,561,858 +0.01(+0.44%)
Sep 11, 2023 2.300 2.390 2.235 2.250 7,251,026 -0.05(-2.17%)
Sep 08, 2023 2.370 2.420 2.300 2.300 7,118,652 -0.04(-1.71%)
Sep 07, 2023 2.350 2.410 2.250 2.340 10,224,347 -0.07(-2.90%)
Sep 06, 2023 2.460 2.540 2.360 2.410 10,323,497 -0.05(-2.03%)
Sep 05, 2023 2.530 2.570 2.400 2.460 10,524,368 -0.06(-2.38%)
Sep 01, 2023 2.580 2.630 2.490 2.520 10,333,785 +0.00(+0.00%)
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%)
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.