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

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

2.311 +0.021 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 17, 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 17, 2025 2.210 2.340 2.170 2.311 79,796 +0.02(+0.92%)
Mar 14, 2025 2.260 2.290 2.089 2.290 19,618 +0.06(+2.88%)
Mar 13, 2025 2.210 2.226 2.090 2.226 78,119 +0.02(+1.00%)
Mar 12, 2025 2.211 2.270 2.200 2.204 50,302 -0.09(-3.76%)
Mar 11, 2025 2.130 2.290 2.070 2.290 110,590 +0.09(+4.09%)
Mar 10, 2025 2.190 2.240 2.190 2.200 52,375 -0.03(-1.35%)
Mar 07, 2025 2.230 2.274 2.220 2.230 34,792 +0.00(+0.00%)
Mar 06, 2025 2.250 2.339 2.220 2.230 43,812 -0.05(-2.19%)
Mar 05, 2025 2.290 2.340 2.220 2.280 110,483 +0.03(+1.33%)
Mar 04, 2025 2.210 2.270 2.050 2.250 108,990 +0.03(+1.35%)
Mar 03, 2025 2.310 2.320 2.170 2.220 87,089 -0.01(-0.67%)
Feb 28, 2025 2.170 2.330 2.170 2.235 22,872 +0.00(+0.22%)
Feb 27, 2025 2.200 2.260 2.195 2.230 38,195 +0.03(+1.18%)
Feb 26, 2025 2.200 2.350 2.200 2.204 35,210 -0.08(-3.59%)
Feb 25, 2025 2.238 2.290 2.100 2.286 54,981 +0.06(+2.79%)
Feb 24, 2025 2.300 2.390 2.100 2.224 286,860 -0.03(-1.16%)
Feb 21, 2025 2.230 2.400 2.220 2.250 240,149 +0.01(+0.45%)
Feb 20, 2025 2.370 2.400 2.220 2.240 155,434 -0.14(-5.88%)
Feb 19, 2025 2.230 2.390 1.910 2.380 289,670 +0.15(+6.72%)
Feb 18, 2025 2.340 2.380 2.200 2.230 264,763 -0.05(-2.19%)
Feb 14, 2025 2.290 2.400 2.200 2.280 620,358 +0.28(+14.00%)
Feb 13, 2025 1.910 2.000 1.890 2.000 10,730 +0.11(+5.82%)
Feb 12, 2025 1.900 1.910 1.860 1.890 21,994 -0.01(-0.74%)
Feb 11, 2025 1.962 1.980 1.880 1.904 31,906 -0.08(-3.84%)
Feb 10, 2025 2.100 2.100 1.930 1.980 24,278 -0.11(-5.26%)
Feb 07, 2025 2.010 2.150 2.000 2.090 26,821 +0.01(+0.48%)
Feb 06, 2025 2.030 2.090 1.960 2.080 40,569 +0.10(+5.05%)
Feb 05, 2025 2.020 2.020 1.940 1.980 6,291 -0.09(-4.35%)
Feb 04, 2025 2.090 2.090 1.880 2.070 109,288 +0.06(+2.99%)
Feb 03, 2025 2.030 2.160 1.920 2.010 36,287 -0.17(-7.80%)
Jan 31, 2025 2.118 2.210 2.041 2.180 8,961 -0.04(-1.80%)
Jan 30, 2025 2.057 2.240 2.057 2.220 23,828 +0.07(+3.40%)
Jan 29, 2025 2.063 2.180 2.051 2.147 21,010 +0.04(+1.75%)
Jan 28, 2025 2.120 2.190 1.922 2.110 56,796 +0.01(+0.48%)
Jan 27, 2025 2.050 2.180 2.010 2.100 31,248 -0.07(-3.23%)
Jan 24, 2025 2.100 2.510 2.010 2.170 281,059 +0.10(+4.83%)
Jan 23, 2025 2.000 2.100 2.000 2.070 14,775 -0.03(-1.43%)
Jan 22, 2025 2.050 2.210 1.892 2.100 191,524 +0.24(+12.90%)
Jan 21, 2025 1.870 1.971 1.832 1.860 29,249 -0.04(-2.11%)
Jan 17, 2025 1.840 1.940 1.790 1.900 21,926 +0.11(+6.12%)
Jan 16, 2025 1.970 1.970 1.730 1.790 20,853 -0.12(-6.26%)
Jan 15, 2025 2.000 2.000 1.908 1.910 8,610 -0.04(-2.05%)
Jan 14, 2025 1.770 1.990 1.706 1.950 36,423 +0.26(+15.38%)
Jan 13, 2025 1.770 1.814 1.625 1.690 31,992 -0.07(-3.98%)
Jan 10, 2025 1.940 1.940 1.760 1.760 20,881 -0.15(-7.85%)
Jan 08, 2025 2.060 2.170 1.910 1.910 31,295 -0.13(-6.37%)
Jan 07, 2025 2.120 2.194 2.040 2.040 9,950 -0.05(-2.39%)
Jan 06, 2025 2.120 2.160 2.080 2.090 27,284 +0.01(+0.48%)
Jan 03, 2025 2.145 2.200 2.050 2.080 26,156 -0.06(-2.80%)
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.