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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2019 2.615 2.615 2.579 2.608 18,338 +0.01(+0.56%)
Oct 30, 2019 2.627 2.659 2.564 2.593 31,379 -0.09(-3.23%)
Oct 29, 2019 2.629 2.680 2.593 2.680 17,643 -0.03(-0.93%)
Oct 28, 2019 2.673 2.766 2.615 2.705 11,436 +0.07(+2.60%)
Oct 25, 2019 2.572 2.687 2.572 2.636 45,673 +0.04(+1.39%)
Oct 24, 2019 2.665 2.716 2.593 2.600 25,052 -0.03(-1.10%)
Oct 23, 2019 2.658 2.658 2.629 2.629 4,266 +0.03(+1.11%)
Oct 22, 2019 2.677 2.729 2.564 2.600 20,339 -0.13(-4.75%)
Oct 21, 2019 2.694 2.730 2.604 2.730 8,800 +0.11(+4.12%)
Oct 18, 2019 2.809 2.824 2.593 2.622 39,703 -0.18(-6.32%)
Oct 17, 2019 2.759 2.881 2.708 2.799 22,893 +0.05(+1.72%)
Oct 16, 2019 2.845 2.860 2.728 2.752 161,533 +0.03(+1.06%)
Oct 15, 2019 2.615 2.817 2.593 2.723 81,619 +0.09(+3.28%)
Oct 14, 2019 2.564 2.718 2.564 2.636 43,360 +0.04(+1.67%)
Oct 11, 2019 2.593 2.672 2.557 2.593 51,503 -0.05(-1.91%)
Oct 10, 2019 2.701 3.097 2.600 2.644 760,528 +0.09(+3.38%)
Oct 09, 2019 2.543 2.651 2.528 2.557 7,960 +0.02(+0.85%)
Oct 08, 2019 2.651 2.651 2.521 2.536 3,158 -0.02(-0.85%)
Oct 07, 2019 2.564 2.730 2.557 2.557 2,018 -0.04(-1.39%)
Oct 04, 2019 2.737 2.737 2.593 2.593 6,802 -0.03(-1.08%)
Oct 03, 2019 2.644 2.644 2.621 2.621 516 +0.10(+3.98%)
Oct 02, 2019 2.532 2.664 2.514 2.521 16,933 -0.07(-2.78%)
Oct 01, 2019 2.737 2.737 2.521 2.593 11,655 +0.04(+1.41%)
Sep 30, 2019 2.536 2.609 2.521 2.557 36,645 -0.04(-1.39%)
Sep 27, 2019 2.550 2.658 2.521 2.593 24,016 -0.04(-1.37%)
Sep 26, 2019 2.665 2.788 2.564 2.629 15,592 +0.01(+0.27%)
Sep 25, 2019 2.596 2.809 2.596 2.622 12,995 -0.08(-2.93%)
Sep 24, 2019 2.708 2.776 2.615 2.701 52,721 -0.01(-0.23%)
Sep 23, 2019 2.694 3.090 2.594 2.708 308,055 +0.01(+0.50%)
Sep 20, 2019 2.694 2.694 2.572 2.694 5,552 +0.01(+0.54%)
Sep 19, 2019 2.543 2.831 2.528 2.680 15,344 +0.19(+7.51%)
Sep 18, 2019 2.507 2.881 2.456 2.492 131,511 -0.01(-0.29%)
Sep 17, 2019 2.593 2.593 2.500 2.500 10,724 -0.03(-1.36%)
Sep 16, 2019 2.514 2.593 2.478 2.534 21,763 +0.01(+0.51%)
Sep 13, 2019 2.406 2.629 2.397 2.521 41,925 +0.10(+4.01%)
Sep 12, 2019 2.478 2.586 2.413 2.424 24,194 -0.04(-1.61%)
Sep 11, 2019 2.593 2.631 2.406 2.464 26,487 -0.14(-5.52%)
Sep 10, 2019 2.428 2.622 2.425 2.608 38,150 +0.16(+6.47%)
Sep 09, 2019 2.665 2.680 2.377 2.449 67,386 -0.23(-8.60%)
Sep 06, 2019 2.809 2.809 2.593 2.680 80,518 -0.11(-3.88%)
Sep 05, 2019 2.708 2.874 2.543 2.788 83,194 +0.07(+2.65%)
Sep 04, 2019 2.536 2.788 2.384 2.716 140,920 +0.15(+5.90%)
Sep 03, 2019 2.377 2.838 2.262 2.564 313,496 +0.15(+6.27%)
Aug 30, 2019 2.485 2.485 2.262 2.413 102,869 -0.09(-3.46%)
Aug 29, 2019 2.521 2.528 2.204 2.500 229,682 -0.08(-3.07%)
Aug 28, 2019 2.341 3.025 2.341 2.579 1,876,885 +0.38(+17.38%)
Aug 27, 2019 1.988 5.943 1.988 2.197 7,202,548 +0.39(+21.57%)
Aug 26, 2019 1.801 1.844 1.801 1.807 11,947 +0.12(+6.93%)
Aug 23, 2019 1.690 1.690 1.690 1.690 1,388 +0.03(+2.01%)
Aug 22, 2019 1.657 1.711 1.657 1.657 4,371 -0.03(-2.01%)
Aug 21, 2019 1.678 1.700 1.657 1.691 12,859 -0.00(-0.11%)
Aug 20, 2019 1.671 1.693 1.657 1.693 16,470 +0.04(+2.17%)
Aug 19, 2019 1.663 1.678 1.657 1.657 10,790 +0.00(+0.00%)
Aug 16, 2019 1.657 1.657 1.657 126 +0.00(+0.00%)
Aug 15, 2019 1.657 1.657 1.632 1.657 12,237 -0.04(-2.41%)
Aug 14, 2019 1.909 1.909 1.698 1.698 3,068 -0.21(-11.06%)
Aug 13, 2019 1.909 1.909 1.909 1.909 1,915 +0.03(+1.42%)
Aug 12, 2019 1.882 1.882 1.882 1.882 447 -0.06(-3.22%)
Aug 09, 2019 1.945 1.945 1.945 148 +0.00(+0.00%)
Aug 08, 2019 1.952 2.017 1.945 1.945 1,581 +0.02(+1.12%)
Aug 07, 2019 1.923 1.923 1.923 1.923 2,147 -0.09(-4.64%)
Aug 06, 2019 2.024 2.046 2.017 2.017 4,793 +0.04(+1.82%)
Aug 05, 2019 1.923 2.053 1.923 1.981 7,821 +0.06(+3.00%)
Aug 02, 2019 1.930 1.930 1.923 1.923 1,388 -0.12(-5.99%)
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.