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

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

7.720 -0.380 (-4.69%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 25, 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 (%)
Sep 24, 2025 8.930 8.930 8.000 8.100 74,208 -0.52(-6.03%)
Sep 23, 2025 8.180 9.100 7.840 8.620 228,484 +0.66(+8.29%)
Sep 22, 2025 7.380 8.140 6.990 7.960 134,798 +0.69(+9.49%)
Sep 19, 2025 6.900 7.500 6.900 7.270 120,832 +0.21(+2.97%)
Sep 18, 2025 7.100 7.390 6.730 7.060 106,097 +0.06(+0.86%)
Sep 17, 2025 6.710 7.160 6.600 7.000 62,773 +0.10(+1.43%)
Sep 16, 2025 6.730 7.100 6.250 6.902 57,714 +0.21(+3.16%)
Sep 15, 2025 6.420 6.859 6.420 6.690 63,538 +0.20(+3.10%)
Sep 12, 2025 6.730 6.730 6.400 6.489 47,666 -0.13(-1.90%)
Sep 11, 2025 6.550 6.750 6.220 6.615 57,787 +0.08(+1.21%)
Sep 10, 2025 7.010 7.160 6.500 6.536 41,069 -0.36(-5.28%)
Sep 09, 2025 7.000 7.011 6.830 6.900 59,500 -0.28(-3.90%)
Sep 08, 2025 6.650 7.180 6.360 7.180 113,884 +0.68(+10.46%)
Sep 05, 2025 5.850 6.500 5.540 6.500 79,290 +0.71(+12.26%)
Sep 04, 2025 5.440 5.860 5.440 5.790 28,385 +0.26(+4.70%)
Sep 03, 2025 6.120 6.120 5.430 5.530 44,630 -0.39(-6.59%)
Sep 02, 2025 5.550 5.998 5.320 5.920 48,725 +0.06(+1.02%)
Aug 29, 2025 5.900 5.900 5.545 5.860 27,830 +0.07(+1.12%)
Aug 28, 2025 5.500 6.010 5.500 5.795 49,589 +0.29(+5.36%)
Aug 27, 2025 5.670 5.670 5.450 5.500 22,136 -0.17(-3.00%)
Aug 26, 2025 5.870 6.180 5.600 5.670 30,539 -0.09(-1.56%)
Aug 25, 2025 6.080 6.080 5.447 5.760 15,606 -0.16(-2.70%)
Aug 22, 2025 5.520 6.010 5.360 5.920 56,017 +0.45(+8.31%)
Aug 21, 2025 5.730 5.730 5.322 5.466 36,909 -0.16(-2.92%)
Aug 20, 2025 5.800 5.850 5.010 5.630 76,791 -0.23(-3.92%)
Aug 19, 2025 6.350 6.470 5.750 5.860 74,979 -0.74(-11.21%)
Aug 18, 2025 6.900 7.100 6.000 6.600 74,767 -0.39(-5.58%)
Aug 15, 2025 7.350 7.350 6.700 6.990 31,997 -0.46(-6.17%)
Aug 14, 2025 6.790 7.590 6.790 7.450 73,386 +0.52(+7.50%)
Aug 13, 2025 7.450 7.850 6.590 6.930 194,300 -0.64(-8.45%)
Aug 12, 2025 7.500 7.880 7.250 7.570 176,492 +0.08(+1.07%)
Aug 11, 2025 6.500 7.700 6.500 7.490 330,430 +1.08(+16.94%)
Aug 08, 2025 6.260 6.850 6.010 6.405 484,410 +1.42(+28.36%)
Aug 07, 2025 5.270 5.270 4.600 4.990 112,538 +0.06(+1.22%)
Aug 06, 2025 5.030 5.030 4.808 4.930 39,248 +0.03(+0.61%)
Aug 05, 2025 5.000 5.100 4.750 4.900 49,627 +0.13(+2.72%)
Aug 04, 2025 4.290 4.910 4.290 4.770 39,207 +0.47(+10.93%)
Aug 01, 2025 4.280 4.350 4.050 4.300 54,310 -0.18(-4.02%)
Jul 31, 2025 4.580 4.870 4.430 4.480 59,588 +0.00(+0.00%)
Jul 30, 2025 4.610 4.739 4.400 4.480 33,384 -0.14(-3.03%)
Jul 29, 2025 5.170 5.170 4.530 4.620 70,371 -0.44(-8.70%)
Jul 28, 2025 5.150 5.400 4.870 5.060 78,342 -0.07(-1.44%)
Jul 25, 2025 5.640 5.800 5.000 5.134 78,069 -0.54(-9.46%)
Jul 24, 2025 5.800 5.990 5.630 5.670 49,652 -0.06(-1.05%)
Jul 23, 2025 5.520 5.770 5.430 5.730 62,997 +0.30(+5.53%)
Jul 22, 2025 5.760 6.080 5.250 5.430 53,210 +0.04(+0.76%)
Jul 21, 2025 6.240 6.580 5.290 5.389 123,766 -0.85(-13.64%)
Jul 18, 2025 6.750 6.750 6.160 6.240 110,315 -0.21(-3.26%)
Jul 17, 2025 5.930 6.512 5.930 6.450 157,100 +0.72(+12.57%)
Jul 16, 2025 5.700 5.850 5.230 5.730 104,946 +0.00(+0.00%)
Jul 15, 2025 5.780 5.874 5.550 5.730 37,492 +0.03(+0.53%)
Jul 14, 2025 5.430 5.720 5.000 5.700 95,294 +0.20(+3.64%)
Jul 11, 2025 6.210 6.370 5.370 5.500 74,911 -0.66(-10.71%)
Jul 10, 2025 6.900 7.010 5.890 6.160 163,749 -0.64(-9.41%)
Jul 09, 2025 6.690 6.970 6.070 6.800 301,030 +0.94(+16.04%)
Jul 08, 2025 4.940 6.200 4.940 5.860 232,261 +1.02(+21.07%)
Jul 07, 2025 4.560 4.950 4.390 4.840 106,771 +0.19(+4.09%)
Jul 03, 2025 4.990 4.990 4.570 4.650 47,998 -0.25(-5.10%)
Jul 02, 2025 4.410 4.920 4.390 4.900 100,996 +0.55(+12.62%)
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 Of Service.