SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.6161 | 4.6900 | 4.3400 | 4.5000 | 4.5000 | 19,428,545 |
| 02 may 2024 | 4.5700 | 4.6000 | 4.4200 | 4.4900 | 4.4900 | 14,564,100 |
| 01 may 2024 | 4.1900 | 4.6900 | 4.1500 | 4.4100 | 4.4100 | 21,512,400 |
| 30 abr 2024 | 4.5600 | 4.7100 | 4.2300 | 4.2400 | 4.2400 | 20,612,400 |
| 29 abr 2024 | 4.4400 | 4.7060 | 4.3300 | 4.6200 | 4.6200 | 25,313,900 |
| 26 abr 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.4000 | 23,139,200 |
| 25 abr 2024 | 3.8800 | 4.2100 | 3.8300 | 4.1600 | 4.1600 | 24,545,100 |
| 24 abr 2024 | 4.4500 | 4.5900 | 3.9300 | 4.0100 | 4.0100 | 42,914,500 |
| 23 abr 2024 | 3.9100 | 4.3900 | 3.7600 | 4.1700 | 4.1700 | 43,241,500 |
| 22 abr 2024 | 3.5300 | 3.8300 | 3.5000 | 3.7800 | 3.7800 | 19,714,500 |
| 19 abr 2024 | 3.8000 | 3.8900 | 3.5100 | 3.5500 | 3.5500 | 21,516,700 |
| 18 abr 2024 | 3.9000 | 4.0300 | 3.7900 | 3.8300 | 3.8300 | 14,196,600 |
| 17 abr 2024 | 4.0400 | 4.1670 | 3.9100 | 3.9600 | 3.9600 | 13,615,000 |
| 16 abr 2024 | 3.7700 | 4.2200 | 3.7130 | 4.0600 | 4.0600 | 23,293,400 |
| 15 abr 2024 | 4.3500 | 4.4300 | 3.9350 | 3.9700 | 3.9700 | 30,120,500 |
| 12 abr 2024 | 4.6100 | 4.6300 | 4.3400 | 4.3800 | 4.3800 | 17,903,300 |
| 11 abr 2024 | 4.4500 | 4.7700 | 4.3200 | 4.7700 | 4.7700 | 25,450,500 |
| 10 abr 2024 | 4.2400 | 4.5800 | 4.1900 | 4.5100 | 4.5100 | 34,182,100 |
| 09 abr 2024 | 4.8400 | 5.0300 | 4.7600 | 4.8500 | 4.8500 | 22,894,900 |
| 08 abr 2024 | 5.2000 | 5.2500 | 4.7100 | 5.0000 | 5.0000 | 34,777,400 |
| 05 abr 2024 | 5.3300 | 5.4400 | 5.1000 | 5.1800 | 5.1800 | 27,905,600 |
| 04 abr 2024 | 5.1400 | 5.8000 | 5.1000 | 5.2700 | 5.2700 | 57,117,200 |
| 03 abr 2024 | 5.2900 | 5.3450 | 5.0500 | 5.0500 | 5.0500 | 24,641,600 |
| 02 abr 2024 | 5.2800 | 5.4500 | 5.0900 | 5.3800 | 5.3800 | 28,858,600 |
| 01 abr 2024 | 5.9100 | 5.9400 | 5.5500 | 5.5600 | 5.5600 | 23,190,000 |
| 28 mar 2024 | 5.9400 | 6.3200 | 5.8300 | 5.8900 | 5.8900 | 39,391,000 |
| 27 mar 2024 | 5.8100 | 6.0100 | 5.4200 | 5.9300 | 5.9300 | 42,126,600 |
| 26 mar 2024 | 6.1150 | 6.3700 | 5.7600 | 5.8100 | 5.8100 | 60,954,000 |
| 25 mar 2024 | 6.0700 | 6.1400 | 5.6800 | 5.8600 | 5.8600 | 52,713,300 |
| 22 mar 2024 | 6.1800 | 6.4500 | 5.8400 | 6.1400 | 6.1400 | 85,322,200 |
| 21 mar 2024 | 8.0000 | 8.4200 | 6.6500 | 6.6800 | 6.6800 | 118,433,500 |
| 20 mar 2024 | 8.0100 | 8.5500 | 7.4700 | 7.9300 | 7.9300 | 90,598,100 |
| 19 mar 2024 | 7.9100 | 8.7500 | 7.6000 | 8.3300 | 8.3300 | 100,646,800 |
| 18 mar 2024 | 9.0600 | 9.1000 | 7.8700 | 8.2400 | 8.2400 | 93,816,400 |
| 15 mar 2024 | 7.8700 | 9.3500 | 7.5700 | 8.9100 | 8.9100 | 127,574,000 |
| 14 mar 2024 | 9.5500 | 10.2500 | 7.5500 | 8.3700 | 8.3700 | 224,854,800 |
| 13 mar 2024 | 7.2900 | 8.7250 | 7.0100 | 8.6500 | 8.6500 | 173,288,800 |
| 12 mar 2024 | 6.1800 | 7.0500 | 5.8800 | 6.9300 | 6.9300 | 92,595,400 |
| 11 mar 2024 | 5.8400 | 6.2550 | 5.6710 | 5.9800 | 5.9800 | 44,899,600 |
| 08 mar 2024 | 6.2300 | 6.2800 | 5.6200 | 5.8600 | 5.8600 | 74,753,300 |
| 07 mar 2024 | 5.1700 | 6.1100 | 5.0800 | 5.6300 | 5.6300 | 86,233,500 |
| 06 mar 2024 | 5.2200 | 5.3900 | 4.9200 | 5.0400 | 5.0400 | 43,981,000 |
| 05 mar 2024 | 5.2400 | 5.3800 | 4.7700 | 4.9600 | 4.9600 | 68,351,500 |
| 04 mar 2024 | 6.4400 | 6.4600 | 5.4500 | 5.6250 | 5.6250 | 91,609,200 |
| 01 mar 2024 | 5.8600 | 6.8200 | 5.6300 | 6.0350 | 6.0350 | 145,118,400 |
| 29 feb 2024 | 6.7900 | 7.5800 | 6.6300 | 7.4200 | 7.4200 | 176,458,500 |
| 28 feb 2024 | 6.7400 | 6.8000 | 5.9000 | 6.3400 | 6.3400 | 118,471,700 |
| 27 feb 2024 | 7.1200 | 7.9090 | 6.5000 | 6.8600 | 6.8600 | 301,330,100 |
| 26 feb 2024 | 3.9400 | 5.9500 | 3.8400 | 5.7500 | 5.7500 | 212,903,900 |
| 23 feb 2024 | 3.9900 | 4.0000 | 3.6800 | 3.9200 | 3.9200 | 34,654,300 |
| 22 feb 2024 | 4.0600 | 4.1050 | 3.8500 | 3.9700 | 3.9700 | 65,880,800 |
| 21 feb 2024 | 3.9000 | 4.0000 | 3.4600 | 3.7700 | 3.7700 | 67,574,000 |
| 20 feb 2024 | 4.0900 | 4.3500 | 3.6600 | 3.9900 | 3.9900 | 101,328,700 |
| 16 feb 2024 | 3.7200 | 4.0100 | 3.3900 | 3.8200 | 3.8200 | 119,210,900 |
| 15 feb 2024 | 4.0100 | 4.0600 | 3.1100 | 3.7600 | 3.7600 | 298,289,400 |
| 14 feb 2024 | 2.3700 | 2.4200 | 2.2200 | 2.2550 | 2.2550 | 38,358,800 |
| 13 feb 2024 | 2.1100 | 2.3100 | 2.0800 | 2.2750 | 2.2750 | 12,015,400 |
| 12 feb 2024 | 2.2700 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 25,558,600 |
| 09 feb 2024 | 2.0300 | 2.3000 | 1.9900 | 2.2600 | 2.2600 | 37,499,600 |
| 08 feb 2024 | 1.7000 | 2.0100 | 1.7000 | 1.9500 | 1.9500 | 14,361,900 |
| 07 feb 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 6,067,300 |
| 06 feb 2024 | 1.6500 | 1.7700 | 1.6200 | 1.7200 | 1.7200 | 7,435,500 |
| 05 feb 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 7,147,300 |
| 02 feb 2024 | 1.6900 | 1.7150 | 1.6400 | 1.7000 | 1.7000 | 4,850,400 |
| 01 feb 2024 | 1.7000 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 4,870,300 |
| 31 ene 2024 | 1.7600 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 11,053,900 |
| 30 ene 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 6,082,800 |
| 29 ene 2024 | 1.8400 | 1.8850 | 1.8100 | 1.8800 | 1.8800 | 4,270,200 |
| 26 ene 2024 | 1.8500 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 4,709,200 |
| 25 ene 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 7,131,000 |
| 24 ene 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 6,798,300 |
| 23 ene 2024 | 2.0000 | 2.0100 | 1.8900 | 1.9200 | 1.9200 | 6,650,600 |
| 22 ene 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 9,585,800 |
| 19 ene 2024 | 1.8050 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 7,225,200 |
| 18 ene 2024 | 1.8100 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 4,224,300 |
| 17 ene 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 4,984,100 |
| 16 ene 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 6,006,400 |
| 12 ene 2024 | 1.7700 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 5,719,700 |
| 11 ene 2024 | 1.8500 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 11,816,500 |
| 10 ene 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8750 | 1.8750 | 5,701,600 |
| 09 ene 2024 | 2.0800 | 2.0800 | 1.8500 | 1.8700 | 1.8700 | 20,448,400 |
| 08 ene 2024 | 2.0300 | 2.1600 | 2.0000 | 2.1000 | 2.1000 | 11,855,900 |
| 05 ene 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 6,383,700 |
| 04 ene 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0600 | 2.0600 | 5,705,300 |
| 03 ene 2024 | 2.0500 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 8,034,200 |
| 02 ene 2024 | 2.1300 | 2.1760 | 2.0500 | 2.0800 | 2.0800 | 8,143,700 |
| 29 dic 2023 | 2.2300 | 2.2500 | 2.1100 | 2.1200 | 2.1200 | 8,963,200 |
| 28 dic 2023 | 2.1300 | 2.3000 | 2.1100 | 2.2300 | 2.2300 | 14,767,100 |
| 27 dic 2023 | 2.1500 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 7,976,700 |
| 26 dic 2023 | 2.0900 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 5,446,800 |
| 22 dic 2023 | 2.1300 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 6,363,900 |
| 21 dic 2023 | 2.1100 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 7,977,700 |
| 20 dic 2023 | 2.2400 | 2.2600 | 2.0800 | 2.0900 | 2.0900 | 10,975,800 |
| 19 dic 2023 | 2.1800 | 2.2700 | 2.1500 | 2.2400 | 2.2400 | 11,628,200 |
| 18 dic 2023 | 2.2200 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 6,347,900 |
| 15 dic 2023 | 2.2900 | 2.3000 | 2.1600 | 2.2100 | 2.2100 | 8,193,600 |
| 14 dic 2023 | 2.2500 | 2.3200 | 2.2000 | 2.2600 | 2.2600 | 14,801,200 |
| 13 dic 2023 | 1.9800 | 2.1900 | 1.9400 | 2.1900 | 2.1900 | 11,129,400 |
| 12 dic 2023 | 2.0400 | 2.0600 | 1.9100 | 1.9700 | 1.9700 | 8,406,500 |
| 11 dic 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0400 | 2.0400 | 6,313,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.