Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Group Inc. - American Depositary Shares (NQ: SOGP )

1.860 +0.040 (+2.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.820 1.860 1.800 1.860 3,006 +0.04(+2.20%)
Nov 26, 2024 1.790 1.820 1.750 1.820 4,467 +0.04(+2.25%)
Nov 25, 2024 1.720 1.780 1.660 1.780 24,046 +0.09(+5.33%)
Nov 22, 2024 1.660 1.700 1.644 1.690 7,772 +0.00(+0.00%)
Nov 21, 2024 1.680 1.700 1.660 1.690 6,448 -0.05(-2.87%)
Nov 20, 2024 1.650 1.750 1.640 1.740 8,279 -0.01(-0.57%)
Nov 19, 2024 1.600 1.790 1.580 1.750 23,130 +0.08(+4.88%)
Nov 18, 2024 1.600 1.680 1.594 1.669 3,123 -0.04(-2.43%)
Nov 15, 2024 1.570 1.830 1.570 1.710 19,283 +0.13(+8.23%)
Nov 14, 2024 1.606 1.645 1.566 1.580 4,198 -0.07(-4.24%)
Nov 13, 2024 1.600 1.650 1.580 1.650 13,488 +0.00(+0.00%)
Nov 12, 2024 1.620 1.722 1.580 1.650 22,963 -0.02(-1.20%)
Nov 11, 2024 1.780 1.800 1.640 1.670 13,183 -0.06(-3.47%)
Nov 08, 2024 1.750 1.800 1.720 1.730 13,555 -0.05(-2.81%)
Nov 07, 2024 1.720 1.840 1.720 1.780 15,306 -0.05(-2.68%)
Nov 06, 2024 1.790 1.900 1.720 1.829 17,924 -0.07(-3.74%)
Nov 05, 2024 1.791 1.930 1.791 1.900 3,920 +0.16(+9.20%)
Nov 04, 2024 1.840 1.840 1.740 1.740 3,044 -0.09(-4.92%)
Nov 01, 2024 1.810 1.880 1.780 1.830 11,741 -0.10(-5.18%)
Oct 31, 2024 1.760 1.960 1.760 1.930 5,471 +0.17(+9.66%)
Oct 30, 2024 1.900 1.970 1.600 1.760 17,020 -0.20(-10.20%)
Oct 29, 2024 1.910 1.960 1.910 1.960 19,526 +0.06(+3.16%)
Oct 28, 2024 1.870 1.900 1.845 1.900 5,885 +0.04(+2.15%)
Oct 25, 2024 1.890 1.920 1.830 1.860 6,206 -0.06(-3.38%)
Oct 24, 2024 1.900 2.010 1.850 1.925 6,430 +0.05(+2.94%)
Oct 23, 2024 1.940 1.940 1.870 1.870 7,251 -0.19(-9.05%)
Oct 22, 2024 2.020 2.063 1.970 2.056 4,685 +0.08(+3.84%)
Oct 21, 2024 2.010 2.020 1.930 1.980 20,379 -0.04(-1.98%)
Oct 18, 2024 1.960 2.035 1.960 2.020 6,994 +0.06(+3.32%)
Oct 17, 2024 2.000 2.028 1.920 1.955 16,822 -0.07(-3.69%)
Oct 16, 2024 2.050 2.060 2.020 2.030 5,492 +0.02(+1.00%)
Oct 15, 2024 1.960 2.130 1.930 2.010 17,576 -0.03(-1.47%)
Oct 14, 2024 2.120 2.120 2.010 2.040 3,905 -0.04(-1.92%)
Oct 11, 2024 1.930 2.080 1.900 2.080 21,007 +0.12(+6.12%)
Oct 10, 2024 2.130 2.160 1.960 1.960 16,509 -0.19(-8.84%)
Oct 09, 2024 2.140 2.245 2.140 2.150 12,993 -0.04(-1.83%)
Oct 08, 2024 2.270 2.330 2.090 2.190 59,480 -0.23(-9.50%)
Oct 07, 2024 2.250 2.430 2.250 2.420 43,373 +0.21(+9.50%)
Oct 04, 2024 2.360 2.420 2.180 2.210 28,457 -0.20(-8.30%)
Oct 03, 2024 2.430 2.465 2.270 2.410 31,175 -0.01(-0.41%)
Oct 02, 2024 2.460 2.465 2.328 2.420 51,309 +0.10(+4.31%)
Oct 01, 2024 2.450 2.450 2.300 2.320 13,110 -0.17(-6.83%)
Sep 30, 2024 2.450 2.580 2.450 2.490 93,720 +0.22(+9.59%)
Sep 27, 2024 1.940 2.290 1.860 2.272 193,012 +0.33(+17.12%)
Sep 26, 2024 1.700 1.980 1.700 1.940 49,163 +0.24(+14.12%)
Sep 25, 2024 1.590 1.819 1.580 1.700 34,526 +0.16(+10.39%)
Sep 24, 2024 1.560 1.570 1.540 1.540 27,975 -0.06(-3.75%)
Sep 23, 2024 1.500 1.600 1.500 1.600 14,187 +0.00(+0.00%)
Sep 20, 2024 1.490 1.629 1.490 1.600 11,665 -0.00(-0.23%)
Sep 19, 2024 1.560 1.660 1.540 1.604 23,488 +0.03(+1.82%)
Sep 18, 2024 1.590 1.590 1.565 1.575 5,006 -0.03(-1.56%)
Sep 17, 2024 1.590 1.600 1.580 1.600 7,007 -0.00(-0.31%)
Sep 16, 2024 1.610 1.620 1.600 1.605 2,339 +0.00(+0.00%)
Sep 13, 2024 1.660 1.665 1.605 1.605 4,161 -0.02(-1.53%)
Sep 12, 2024 1.620 1.640 1.620 1.630 2,193 -0.05(-2.98%)
Sep 11, 2024 1.660 1.725 1.660 1.680 8,244 -0.01(-0.59%)
Sep 10, 2024 1.678 1.706 1.678 1.690 905 +0.05(+3.05%)
Sep 09, 2024 1.640 1.640 1.600 1.640 9,617 -0.02(-1.20%)
Sep 06, 2024 1.700 1.720 1.660 1.660 3,460 -0.10(-5.68%)
Sep 05, 2024 1.560 1.810 1.560 1.760 6,730 +0.12(+7.32%)
Sep 04, 2024 1.700 1.730 1.560 1.640 35,880 -0.12(-6.82%)
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.