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 )

15.62 -0.56 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 2.082 2.103 2.082 2.082 9,807 +0.00(+0.15%)
Jul 30, 2019 2.111 2.183 2.053 2.079 5,280 -0.10(-4.76%)
Jul 29, 2019 2.053 2.226 2.053 2.183 2,670 +0.09(+4.48%)
Jul 26, 2019 2.060 2.183 2.053 2.089 4,581 -0.09(-3.97%)
Jul 25, 2019 2.298 2.298 2.054 2.175 8,776 -0.02(-0.98%)
Jul 24, 2019 2.233 2.305 2.105 2.197 10,225 +0.19(+9.56%)
Jul 23, 2019 2.161 2.161 1.991 2.005 3,681 -0.16(-7.20%)
Jul 22, 2019 2.161 2.161 2.161 2.161 1,136 +0.01(+0.49%)
Jul 19, 2019 1.955 2.161 1.955 2.151 1,249 +0.20(+10.02%)
Jul 18, 2019 2.111 2.111 1.902 1.955 7,156 -0.10(-4.79%)
Jul 17, 2019 2.161 2.161 1.967 2.053 9,982 +0.25(+13.90%)
Jul 16, 2019 2.057 2.057 1.802 1.802 5,462 -0.15(-7.66%)
Jul 15, 2019 2.137 2.137 1.952 1.952 2,540 -0.17(-7.82%)
Jul 12, 2019 2.103 2.125 2.053 2.118 2,082 +0.06(+3.16%)
Jul 11, 2019 2.139 2.139 2.046 2.053 4,157 +0.10(+5.17%)
Jul 10, 2019 2.147 2.147 1.952 1.952 7,645 -0.20(-9.42%)
Jul 09, 2019 2.155 2.155 2.155 33 +0.00(+0.00%)
Jul 08, 2019 2.161 2.161 2.155 2.155 5,033 -0.03(-1.26%)
Jul 05, 2019 2.341 2.341 2.183 2.183 2,498 -0.14(-6.08%)
Jul 03, 2019 2.067 2.334 2.067 2.324 8,329 +0.31(+15.63%)
Jul 02, 2019 2.334 2.334 1.963 2.010 5,716 -0.17(-7.62%)
Jul 01, 2019 2.269 2.269 1.993 2.175 2,294 +0.05(+2.37%)
Jun 28, 2019 1.952 2.233 1.952 2.125 2,360 -0.14(-6.05%)
Jun 27, 2019 1.967 2.363 1.967 2.262 2,301 +0.02(+0.79%)
Jun 26, 2019 2.089 2.298 1.909 2.244 37,883 +0.23(+11.66%)
Jun 25, 2019 1.714 2.010 1.707 2.010 203,561 +0.24(+13.41%)
Jun 24, 2019 1.786 1.786 1.693 1.772 60,073 +0.05(+2.93%)
Jun 21, 2019 1.693 1.722 1.664 1.722 3,609 -0.01(-0.42%)
Jun 20, 2019 1.621 1.729 1.621 1.729 583 +0.05(+3.11%)
Jun 19, 2019 1.640 1.677 1.640 1.677 746 +0.02(+1.20%)
Jun 18, 2019 1.657 1.700 1.657 1.657 9,512 +0.03(+1.97%)
Jun 17, 2019 1.592 1.743 1.520 1.625 5,386 -0.05(-3.20%)
Jun 14, 2019 1.722 1.779 1.657 1.678 23,183 -0.09(-5.21%)
Jun 13, 2019 1.729 1.771 1.628 1.771 2,469 +0.02(+0.97%)
Jun 12, 2019 1.657 1.754 1.657 1.754 4,640 +0.10(+5.85%)
Jun 11, 2019 1.664 1.664 1.628 1.657 15,201 +0.03(+1.71%)
Jun 10, 2019 1.629 1.629 1.629 456 +0.00(+0.00%)
Jun 07, 2019 1.621 1.645 1.585 1.629 11,244 -0.06(-3.73%)
Jun 06, 2019 1.736 1.736 1.614 1.692 15,664 -0.04(-2.13%)
Jun 05, 2019 1.729 1.801 1.729 1.729 12,349 -0.07(-4.00%)
Jun 04, 2019 1.786 1.868 1.778 1.801 15,503 -0.11(-5.90%)
Jun 03, 2019 2.168 2.195 1.700 1.914 14,986 -0.26(-12.03%)
May 31, 2019 2.039 2.514 2.039 2.175 26,099 -0.15(-6.50%)
May 30, 2019 1.743 2.413 1.743 2.327 222,120 +0.59(+34.03%)
May 29, 2019 1.693 1.815 1.693 1.736 11,677 -0.01(-0.41%)
May 28, 2019 1.736 1.815 1.736 1.743 13,342 -0.06(-3.59%)
May 24, 2019 1.808 1.808 1.808 27 +0.00(+0.00%)
May 23, 2019 1.900 1.903 1.750 1.808 80,807 -0.10(-5.28%)
May 22, 2019 1.982 1.982 1.810 1.909 4,781 -0.06(-2.93%)
May 21, 2019 1.887 2.079 1.887 1.967 233,214 +0.16(+8.76%)
May 20, 2019 1.902 1.974 1.714 1.808 35,436 +0.06(+3.25%)
May 17, 2019 1.894 1.909 1.707 1.751 87,875 -0.10(-5.52%)
May 16, 2019 1.830 1.923 1.722 1.853 12,651 +0.13(+7.77%)
May 15, 2019 1.729 1.732 1.720 1.720 2,621 -0.08(-4.50%)
May 14, 2019 1.871 1.871 1.801 1.801 13,808 -0.01(-0.80%)
May 13, 2019 1.873 1.930 1.808 1.815 22,546 -0.14(-7.06%)
May 10, 2019 1.953 1.953 1.953 22 +0.00(+0.00%)
May 09, 2019 1.953 1.953 1.953 1 +0.00(+0.00%)
May 08, 2019 1.953 1.953 1.953 1.953 458 +0.08(+4.29%)
May 07, 2019 1.873 1.873 1.873 2 +0.00(+0.00%)
May 06, 2019 1.873 1.873 1.873 1.873 864 +0.00(+0.00%)
May 03, 2019 1.909 1.909 1.873 1.873 3,887 -0.10(-5.09%)
May 02, 2019 1.973 1.973 1.973 44 +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.