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 (%)
Nov 30, 2020 2.485 2.581 2.420 2.444 68,461 -0.11(-4.42%)
Nov 27, 2020 2.541 2.565 2.508 2.557 68,550 +0.10(+4.28%)
Nov 25, 2020 2.428 2.525 2.388 2.452 156,686 +0.05(+2.01%)
Nov 24, 2020 2.364 2.420 2.348 2.404 52,545 +0.05(+2.05%)
Nov 23, 2020 2.412 2.477 2.323 2.356 98,058 -0.02(-1.02%)
Nov 20, 2020 2.372 2.416 2.364 2.380 58,385 +0.01(+0.34%)
Nov 19, 2020 2.372 2.412 2.356 2.372 31,467 +0.02(+0.68%)
Nov 18, 2020 2.501 2.517 2.339 2.356 103,713 -0.10(-3.95%)
Nov 17, 2020 2.420 2.533 2.404 2.452 159,551 +0.06(+2.36%)
Nov 16, 2020 2.315 2.477 2.300 2.396 163,643 +0.06(+2.41%)
Nov 13, 2020 2.348 2.380 2.275 2.339 56,774 -0.01(-0.34%)
Nov 12, 2020 2.331 2.372 2.259 2.348 125,267 +0.06(+2.83%)
Nov 11, 2020 2.348 2.364 2.259 2.283 39,763 -0.02(-1.05%)
Nov 10, 2020 2.275 2.380 2.267 2.307 93,672 +0.01(+0.35%)
Nov 09, 2020 2.323 2.380 2.267 2.299 60,205 +0.02(+1.06%)
Nov 06, 2020 2.299 2.372 2.267 2.275 51,319 -0.02(-1.05%)
Nov 05, 2020 2.299 2.356 2.235 2.299 59,743 +0.02(+1.06%)
Nov 04, 2020 2.275 2.315 2.202 2.275 48,653 +0.03(+1.44%)
Nov 03, 2020 2.243 2.313 2.190 2.243 139,714 +0.06(+2.58%)
Nov 02, 2020 2.259 2.278 2.166 2.186 60,263 -0.05(-2.17%)
Oct 30, 2020 2.412 2.416 2.146 2.235 196,726 -0.14(-5.78%)
Oct 29, 2020 2.299 2.420 2.299 2.372 170,643 +0.01(+0.34%)
Oct 28, 2020 2.420 2.509 2.267 2.364 404,550 -0.23(-8.72%)
Oct 27, 2020 2.541 3.138 2.444 2.590 1,815,107 -0.05(-1.83%)
Oct 26, 2020 2.315 2.807 2.267 2.638 2,189,218 +0.37(+16.37%)
Oct 23, 2020 2.420 2.466 2.235 2.267 278,168 -0.14(-5.70%)
Oct 22, 2020 2.444 2.606 2.299 2.404 361,996 -0.04(-1.65%)
Oct 21, 2020 2.388 3.025 2.307 2.444 1,532,703 +0.10(+4.12%)
Oct 20, 2020 2.259 2.460 2.259 2.348 144,456 +0.09(+3.93%)
Oct 19, 2020 2.404 2.404 2.186 2.259 171,684 -0.12(-5.08%)
Oct 16, 2020 2.452 2.525 2.323 2.380 109,085 -0.12(-4.84%)
Oct 15, 2020 2.235 2.815 2.235 2.501 626,184 +0.19(+8.39%)
Oct 14, 2020 2.218 2.356 2.186 2.307 93,815 +0.06(+2.51%)
Oct 13, 2020 2.501 2.501 2.186 2.251 141,743 -0.16(-6.69%)
Oct 12, 2020 2.396 2.743 2.339 2.412 655,041 +0.09(+3.82%)
Oct 09, 2020 2.146 2.456 2.114 2.323 398,287 +0.23(+10.77%)
Oct 08, 2020 2.065 2.162 2.057 2.097 27,205 +0.04(+1.96%)
Oct 07, 2020 2.033 2.130 2.033 2.057 65,932 +0.03(+1.59%)
Oct 06, 2020 1.993 2.122 1.944 2.025 100,220 +0.03(+1.62%)
Oct 05, 2020 2.033 2.073 1.993 1.993 60,242 -0.02(-1.20%)
Oct 02, 2020 2.081 2.081 1.984 2.017 115,159 -0.10(-4.94%)
Oct 01, 2020 2.194 2.194 2.025 2.122 111,351 -0.02(-0.75%)
Sep 30, 2020 2.097 2.186 2.025 2.138 121,344 +0.03(+1.53%)
Sep 29, 2020 2.017 2.291 1.993 2.106 187,351 +0.04(+1.95%)
Sep 28, 2020 2.065 2.283 1.984 2.065 247,219 +0.04(+1.99%)
Sep 25, 2020 2.097 2.541 1.952 2.025 940,741 +0.00(+0.00%)
Sep 24, 2020 1.839 2.097 1.775 2.025 294,588 +0.19(+10.09%)
Sep 23, 2020 1.904 2.033 1.839 1.839 64,637 -0.08(-4.20%)
Sep 22, 2020 1.855 1.928 1.815 1.920 19,344 +0.05(+2.59%)
Sep 21, 2020 1.855 1.912 1.831 1.872 34,141 +0.03(+1.75%)
Sep 18, 2020 1.936 2.017 1.815 1.839 87,392 -0.08(-4.20%)
Sep 17, 2020 2.057 2.089 1.920 1.920 47,240 -0.14(-6.67%)
Sep 16, 2020 2.025 2.130 2.017 2.057 28,012 +0.04(+2.00%)
Sep 15, 2020 2.033 2.097 2.009 2.017 31,975 -0.02(-1.19%)
Sep 14, 2020 1.855 2.170 1.855 2.041 150,854 +0.15(+7.66%)
Sep 11, 2020 2.049 2.052 1.863 1.896 86,896 -0.16(-7.84%)
Sep 10, 2020 2.065 2.154 2.009 2.057 37,421 +0.02(+0.79%)
Sep 09, 2020 2.057 2.138 2.041 2.041 69,386 +0.05(+2.43%)
Sep 08, 2020 2.130 2.170 1.976 1.993 130,301 -0.19(-8.52%)
Sep 04, 2020 2.178 2.323 2.049 2.178 218,543 -0.06(-2.88%)
Sep 03, 2020 2.452 2.533 2.178 2.243 197,787 -0.21(-8.55%)
Sep 02, 2020 2.501 2.598 2.388 2.452 114,139 -0.06(-2.56%)
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.