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 )

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.550 1.620 1.540 1.590 3,575,038 +0.02(+1.27%)
Oct 30, 2023 1.620 1.620 1.510 1.570 5,062,920 +0.00(+0.00%)
Oct 27, 2023 1.570 1.610 1.530 1.570 4,155,492 +0.01(+0.64%)
Oct 26, 2023 1.600 1.640 1.490 1.560 9,159,199 -0.04(-2.50%)
Oct 25, 2023 1.700 1.710 1.600 1.600 4,783,327 -0.09(-5.33%)
Oct 24, 2023 1.670 1.780 1.660 1.690 6,078,819 +0.05(+3.05%)
Oct 23, 2023 1.680 1.700 1.610 1.640 6,689,418 -0.07(-4.09%)
Oct 20, 2023 1.720 1.760 1.690 1.710 5,388,220 -0.06(-3.39%)
Oct 19, 2023 1.850 1.850 1.750 1.770 3,503,810 -0.01(-0.56%)
Oct 18, 2023 1.880 1.895 1.770 1.780 4,580,482 -0.12(-6.32%)
Oct 17, 2023 1.850 1.940 1.820 1.900 4,030,831 +0.01(+0.53%)
Oct 16, 2023 1.780 1.900 1.720 1.890 5,251,300 +0.11(+6.18%)
Oct 13, 2023 1.800 1.820 1.770 1.780 3,801,490 -0.01(-0.56%)
Oct 12, 2023 1.910 1.910 1.780 1.790 6,981,222 -0.11(-5.79%)
Oct 11, 2023 2.010 2.050 1.900 1.900 5,515,746 -0.09(-4.52%)
Oct 10, 2023 1.900 2.050 1.890 1.990 6,006,458 +0.05(+2.58%)
Oct 09, 2023 1.950 1.970 1.890 1.940 4,921,273 -0.07(-3.48%)
Oct 06, 2023 1.930 2.050 1.930 2.010 5,613,621 -0.01(-0.50%)
Oct 05, 2023 1.980 2.030 1.910 2.020 6,441,826 +0.05(+2.54%)
Oct 04, 2023 2.000 2.010 1.880 1.970 4,650,189 +0.07(+3.68%)
Oct 03, 2023 1.950 1.960 1.860 1.900 7,233,155 -0.06(-3.06%)
Oct 02, 2023 2.070 2.090 1.930 1.960 8,910,273 -0.05(-2.49%)
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%)
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.