Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SoundHound AI, Inc. - Warrant (NQ:SOUNW)

3.630 -0.310 (-7.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 3.900 3.900 3.500 3.630 44,898 -0.31(-7.87%)
Mar 27, 2025 4.120 4.200 3.860 3.940 40,178 -0.18(-4.37%)
Mar 26, 2025 4.570 4.570 4.120 4.120 42,232 -0.36(-8.04%)
Mar 25, 2025 4.590 4.650 4.300 4.480 40,765 -0.06(-1.32%)
Mar 24, 2025 4.390 4.810 4.330 4.540 57,996 +0.36(+8.61%)
Mar 21, 2025 4.150 4.490 4.098 4.180 82,188 -0.06(-1.41%)
Mar 20, 2025 4.480 4.490 4.166 4.240 52,238 +0.10(+2.42%)
Mar 19, 2025 4.320 4.350 4.070 4.140 36,333 +0.05(+1.22%)
Mar 18, 2025 4.220 4.280 4.000 4.090 19,307 -0.23(-5.32%)
Mar 17, 2025 4.490 4.550 4.260 4.320 91,735 +0.15(+3.60%)
Mar 14, 2025 3.470 4.200 3.450 4.170 157,850 +0.67(+19.14%)
Mar 13, 2025 3.860 3.870 3.440 3.500 31,230 -0.10(-2.78%)
Mar 12, 2025 4.110 4.150 3.540 3.600 92,323 +0.10(+2.86%)
Mar 11, 2025 3.500 3.960 3.380 3.500 95,343 +0.04(+1.16%)
Mar 10, 2025 4.070 4.146 3.340 3.460 126,068 -0.84(-19.53%)
Mar 07, 2025 4.680 4.680 3.990 4.300 55,071 -0.07(-1.60%)
Mar 06, 2025 4.750 4.750 4.250 4.370 28,327 -0.36(-7.61%)
Mar 05, 2025 4.570 4.860 4.570 4.730 47,336 +0.24(+5.35%)
Mar 04, 2025 4.540 4.800 4.280 4.490 113,387 -0.39(-7.99%)
Mar 03, 2025 5.550 5.690 4.670 4.880 154,069 -0.21(-4.13%)
Feb 28, 2025 4.600 5.420 4.230 5.090 134,390 +0.39(+8.30%)
Feb 27, 2025 5.280 5.280 4.570 4.700 82,446 -0.10(-2.08%)
Feb 26, 2025 4.390 4.920 4.250 4.800 87,286 +0.38(+8.60%)
Feb 25, 2025 4.320 4.610 4.030 4.420 89,203 -0.08(-1.78%)
Feb 24, 2025 5.180 5.230 4.350 4.500 82,080 -0.36(-7.50%)
Feb 21, 2025 5.040 5.329 4.500 4.865 88,024 -0.35(-6.80%)
Feb 20, 2025 5.470 5.470 5.000 5.220 61,917 -0.11(-2.06%)
Feb 19, 2025 5.840 5.850 5.260 5.330 82,479 -0.09(-1.66%)
Feb 18, 2025 5.150 5.550 5.150 5.420 136,981 +0.27(+5.24%)
Feb 14, 2025 5.970 6.160 4.820 5.150 464,477 -2.55(-33.12%)
Feb 13, 2025 7.040 7.750 7.028 7.700 84,366 +0.70(+10.00%)
Feb 12, 2025 6.590 7.145 6.590 7.000 45,896 +0.00(+0.00%)
Feb 11, 2025 7.380 7.550 6.950 7.000 60,571 -0.54(-7.11%)
Feb 10, 2025 7.890 7.970 7.130 7.535 73,185 -0.43(-5.45%)
Feb 07, 2025 8.420 8.420 7.630 7.970 63,856 -0.32(-3.86%)
Feb 06, 2025 8.550 8.800 7.960 8.290 60,392 -0.17(-2.01%)
Feb 05, 2025 8.000 8.600 7.970 8.460 78,309 +0.60(+7.59%)
Feb 04, 2025 7.500 8.000 7.450 7.863 71,394 +0.63(+8.76%)
Feb 03, 2025 6.550 7.362 6.300 7.230 76,212 +0.23(+3.29%)
Jan 31, 2025 7.210 7.893 6.520 7.000 95,451 +0.04(+0.57%)
Jan 30, 2025 7.150 7.580 6.960 6.960 50,840 -0.21(-2.99%)
Jan 29, 2025 7.340 7.700 7.060 7.175 42,975 -0.62(-7.90%)
Jan 28, 2025 7.700 7.880 6.240 7.790 137,360 -0.01(-0.13%)
Jan 27, 2025 8.800 8.900 7.640 7.800 146,478 -1.79(-18.67%)
Jan 24, 2025 9.190 10.23 9.190 9.590 141,731 +0.02(+0.21%)
Jan 23, 2025 10.00 10.23 9.196 9.570 123,920 -0.55(-5.43%)
Jan 22, 2025 10.12 10.30 9.410 10.12 148,160 +0.12(+1.20%)
Jan 21, 2025 8.700 10.11 8.700 10.00 164,767 +1.00(+11.11%)
Jan 17, 2025 10.36 10.95 8.810 9.000 214,250 -0.73(-7.50%)
Jan 16, 2025 9.430 10.75 8.750 9.730 195,670 +1.33(+15.83%)
Jan 15, 2025 7.720 8.490 7.380 8.400 256,075 +1.53(+22.27%)
Jan 14, 2025 7.190 7.480 6.100 6.870 216,515 +0.87(+14.50%)
Jan 13, 2025 6.450 7.020 5.827 6.000 171,038 -1.46(-19.57%)
Jan 10, 2025 7.320 7.500 6.690 7.460 156,464 +0.31(+4.34%)
Jan 08, 2025 8.580 8.580 6.699 7.150 289,701 -1.90(-20.99%)
Jan 07, 2025 10.51 10.82 8.810 9.050 305,295 -1.80(-16.59%)
Jan 06, 2025 11.12 12.45 10.52 10.85 292,219 -0.67(-5.82%)
Jan 03, 2025 12.09 13.38 11.24 11.52 278,953 -0.47(-3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.