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

Silversun Technologies Inc Cl A (NQ: SSNT )

15.40 -0.86 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.299 2.396 2.001 2.202 68,550 -0.10(-4.24%)
Jul 30, 2020 2.231 2.424 2.122 2.299 74,762 +0.09(+4.01%)
Jul 29, 2020 2.106 2.339 2.106 2.210 70,744 +0.10(+4.98%)
Jul 28, 2020 2.130 2.181 2.017 2.106 17,844 +0.03(+1.61%)
Jul 27, 2020 2.228 2.235 2.020 2.072 18,949 +0.06(+2.74%)
Jul 24, 2020 2.097 2.154 2.017 2.017 29,626 -0.08(-3.85%)
Jul 23, 2020 2.017 2.267 2.017 2.097 42,146 -0.02(-1.14%)
Jul 22, 2020 2.178 2.291 2.025 2.122 25,828 -0.06(-2.95%)
Jul 21, 2020 1.880 2.186 1.872 2.186 173,219 +0.33(+17.82%)
Jul 20, 2020 1.896 2.041 1.815 1.855 33,281 -0.01(-0.43%)
Jul 17, 2020 1.839 2.235 1.762 1.863 212,097 +0.02(+1.13%)
Jul 16, 2020 1.960 1.960 1.706 1.843 36,523 -0.11(-5.62%)
Jul 15, 2020 1.678 2.097 1.678 1.952 122,404 +0.29(+17.48%)
Jul 14, 2020 1.630 1.742 1.630 1.662 13,511 -0.01(-0.48%)
Jul 13, 2020 1.767 1.791 1.654 1.670 13,746 -0.15(-8.11%)
Jul 10, 2020 1.817 1.817 1.817 1.817 619 +0.03(+1.47%)
Jul 09, 2020 1.917 1.925 1.743 1.791 11,664 -0.13(-6.72%)
Jul 08, 2020 1.920 1.920 1.920 1.920 923 -0.05(-2.46%)
Jul 07, 2020 1.815 2.041 1.791 1.968 15,967 +0.15(+8.47%)
Jul 06, 2020 1.855 1.920 1.763 1.815 31,796 +0.06(+3.66%)
Jul 02, 2020 1.662 1.759 1.662 1.751 8,429 +0.09(+5.34%)
Jul 01, 2020 1.702 1.722 1.613 1.662 36,199 +0.04(+2.49%)
Jun 30, 2020 1.694 1.702 1.613 1.621 8,853 -0.10(-5.66%)
Jun 29, 2020 1.654 1.719 1.589 1.719 8,131 +0.11(+6.53%)
Jun 26, 2020 1.702 1.719 1.557 1.613 44,378 -0.10(-6.10%)
Jun 25, 2020 1.815 1.916 1.718 1.718 19,032 -0.10(-5.33%)
Jun 24, 2020 1.936 2.178 1.815 1.815 31,582 -0.15(-7.41%)
Jun 23, 2020 1.863 1.960 1.823 1.960 53,980 +0.02(+0.83%)
Jun 22, 2020 1.872 2.283 1.855 1.944 39,539 +0.02(+0.84%)
Jun 19, 2020 2.130 2.581 1.872 1.928 264,409 -0.12(-5.91%)
Jun 18, 2020 1.888 2.138 1.815 2.049 135,058 +0.08(+4.10%)
Jun 17, 2020 1.896 2.783 1.734 1.968 619,737 +0.12(+6.55%)
Jun 16, 2020 1.710 2.097 1.613 1.847 49,215 +0.14(+8.02%)
Jun 15, 2020 1.734 1.847 1.662 1.710 4,952 +0.05(+2.91%)
Jun 12, 2020 1.654 1.662 1.593 1.662 21,445 +0.06(+4.05%)
Jun 11, 2020 1.726 1.765 1.561 1.597 25,140 -0.12(-7.05%)
Jun 10, 2020 1.815 1.866 1.718 1.718 18,426 -0.02(-1.13%)
Jun 09, 2020 1.577 1.815 1.577 1.738 64,247 +0.21(+13.39%)
Jun 08, 2020 1.500 1.638 1.492 1.533 42,552 +0.04(+2.70%)
Jun 05, 2020 1.500 1.500 1.452 1.492 23,180 +0.04(+2.78%)
Jun 04, 2020 1.484 1.498 1.420 1.452 9,687 +0.06(+4.65%)
Jun 03, 2020 1.553 1.567 1.388 1.388 11,989 -0.12(-8.02%)
Jun 02, 2020 1.509 1.511 1.509 1.509 1,409 +0.00(+0.00%)
Jun 01, 2020 1.492 1.533 1.492 1.509 5,141 -0.04(-2.60%)
May 29, 2020 1.549 1.557 1.549 1.549 743 -0.04(-2.54%)
May 28, 2020 1.630 1.630 1.549 1.589 8,347 -0.01(-0.50%)
May 27, 2020 1.525 1.604 1.492 1.597 4,834 +0.06(+4.21%)
May 26, 2020 1.484 1.533 1.460 1.533 4,514 +0.05(+3.26%)
May 22, 2020 1.533 1.533 1.452 1.484 4,958 -0.03(-2.13%)
May 21, 2020 1.638 1.638 1.516 1.517 6,205 -0.02(-1.05%)
May 20, 2020 1.517 1.613 1.517 1.533 2,802 -0.10(-5.94%)
May 19, 2020 1.517 1.630 1.517 1.630 2,397 +0.05(+3.06%)
May 18, 2020 1.626 1.630 1.531 1.581 8,276 -0.06(-3.45%)
May 15, 2020 1.638 1.638 1.638 1.638 619 +0.02(+1.50%)
May 14, 2020 1.694 1.710 1.613 1.613 5,991 -0.08(-4.76%)
May 13, 2020 1.670 1.694 1.670 1.694 1,419 +0.02(+0.96%)
May 12, 2020 1.757 1.820 1.670 1.678 1,165 -0.05(-2.80%)
May 11, 2020 1.702 1.824 1.686 1.726 13,484 -0.17(-9.12%)
May 08, 2020 1.726 1.960 1.726 1.900 7,933 +0.14(+8.02%)
May 07, 2020 1.767 1.767 1.686 1.759 1,868 +0.04(+2.55%)
May 06, 2020 1.713 1.804 1.713 1.715 1,620 -0.14(-7.57%)
May 05, 2020 1.855 1.855 1.855 789 +0.00(+0.00%)
May 04, 2020 1.855 1.855 1.855 1.855 896 +0.00(+0.00%)
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.