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 )

16.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 4.893 4.949 4.341 4.494 282,584 -0.39(-7.98%)
Nov 29, 2021 4.978 5.320 4.826 4.883 407,338 +0.02(+0.39%)
Nov 26, 2021 4.854 4.921 4.569 4.864 48,283 +0.03(+0.59%)
Nov 24, 2021 4.779 4.978 4.693 4.835 83,789 +0.04(+0.79%)
Nov 23, 2021 4.807 5.006 4.655 4.798 110,111 -0.02(-0.39%)
Nov 22, 2021 5.425 5.662 4.816 4.816 242,684 -0.71(-12.89%)
Nov 19, 2021 5.567 5.776 5.330 5.529 140,602 -0.16(-2.84%)
Nov 18, 2021 6.375 5.691 5.434 5.691 289,947 -0.49(-7.99%)
Nov 17, 2021 5.890 6.412 5.719 6.184 489,308 +0.15(+2.52%)
Nov 16, 2021 5.519 6.071 5.510 6.032 956,931 -0.33(-5.22%)
Nov 15, 2021 5.425 9.120 5.377 6.365 38,633,064 +1.08(+20.50%)
Nov 12, 2021 5.178 5.444 5.178 5.282 9,233 +0.01(+0.18%)
Nov 11, 2021 5.367 5.367 5.130 5.272 14,105 -0.09(-1.77%)
Nov 10, 2021 5.263 5.367 11,566 -0.23(-4.07%)
Nov 09, 2021 5.700 5.795 5.225 5.596 33,980 -0.33(-5.61%)
Nov 08, 2021 5.794 5.928 5.634 5.928 7,896 +0.15(+2.63%)
Nov 05, 2021 5.880 5.928 5.605 5.776 20,915 -0.09(-1.46%)
Nov 04, 2021 5.909 6.044 5.700 5.862 29,551 +0.10(+1.66%)
Nov 03, 2021 5.681 5.766 5.367 5.766 19,561 +0.12(+2.18%)
Nov 02, 2021 5.396 5.691 5.339 5.643 37,890 +0.19(+3.48%)
Nov 01, 2021 5.491 5.586 5.586 5.453 26,324 -0.13(-2.38%)
Oct 29, 2021 5.197 6.032 5.016 5.586 194,582 +0.60(+12.00%)
Oct 28, 2021 4.987 5.130 4.959 4.987 16,538 +0.06(+1.16%)
Oct 27, 2021 5.006 5.037 4.931 4.931 6,926 -0.02(-0.38%)
Oct 26, 2021 5.196 4.949 9,556 +0.00(+0.00%)
Oct 25, 2021 5.396 5.396 4.912 4.949 41,495 -0.30(-5.79%)
Oct 22, 2021 5.577 5.577 5.253 5.253 17,006 -0.28(-4.98%)
Oct 21, 2021 5.681 5.785 5.426 5.529 7,572 +0.01(+0.17%)
Oct 20, 2021 5.434 5.646 5.367 5.519 8,393 +0.16(+3.01%)
Oct 19, 2021 5.377 5.448 5.358 5.358 15,855 -0.01(-0.19%)
Oct 18, 2021 5.463 5.520 5.358 5.368 27,635 -0.21(-3.73%)
Oct 15, 2021 5.681 5.741 5.348 5.577 16,104 -0.03(-0.51%)
Oct 14, 2021 5.757 5.814 5.605 5.605 13,326 -0.16(-2.80%)
Oct 13, 2021 5.800 5.800 5.700 5.766 5,682 -0.07(-1.14%)
Oct 12, 2021 5.880 5.890 5.700 5.833 15,088 +0.06(+0.99%)
Oct 11, 2021 5.843 5.923 5.776 5.776 2,423 +0.00(+0.00%)
Oct 08, 2021 5.738 5.852 5.719 5.776 6,746 -0.05(-0.82%)
Oct 07, 2021 5.843 5.880 5.700 5.824 9,498 +0.09(+1.66%)
Oct 06, 2021 5.785 5.785 5.700 5.729 15,094 -0.05(-0.82%)
Oct 05, 2021 5.700 5.814 5.700 5.776 18,381 +0.03(+0.58%)
Oct 04, 2021 5.899 5.899 5.710 5.743 12,427 -0.24(-4.05%)
Oct 01, 2021 5.985 5.985 5.985 5.985 1,022 +0.22(+3.79%)
Sep 30, 2021 5.876 5.937 5.719 5.766 6,772 -0.05(-0.82%)
Sep 29, 2021 5.776 5.814 5.700 5.814 20,866 +0.03(+0.49%)
Sep 28, 2021 5.938 5.938 5.710 5.785 5,397 -0.23(-3.79%)
Sep 27, 2021 6.013 6.013 5.700 6.013 8,527 -0.09(-1.40%)
Sep 24, 2021 6.061 6.137 5.824 6.099 8,050 +0.02(+0.31%)
Sep 23, 2021 6.298 6.298 6.023 6.080 7,222 -0.16(-2.59%)
Sep 22, 2021 6.042 6.356 5.862 6.242 6,808 +0.10(+1.70%)
Sep 21, 2021 5.624 6.203 5.529 6.137 36,750 +0.51(+9.12%)
Sep 20, 2021 5.871 5.976 5.510 5.624 33,090 -0.29(-4.98%)
Sep 17, 2021 5.985 6.051 5.862 5.918 8,687 -0.14(-2.35%)
Sep 16, 2021 6.118 6.118 5.824 6.061 12,901 -0.01(-0.16%)
Sep 15, 2021 6.099 6.099 5.776 6.071 20,028 +0.11(+1.91%)
Sep 14, 2021 6.223 6.332 5.947 5.957 25,258 -0.37(-5.86%)
Sep 13, 2021 6.184 6.545 6.184 6.327 17,397 +0.02(+0.30%)
Sep 10, 2021 6.223 6.375 6.184 6.308 13,061 +0.04(+0.61%)
Sep 09, 2021 5.966 6.386 5.966 6.270 31,933 +0.25(+4.10%)
Sep 08, 2021 6.317 6.470 5.909 6.023 37,786 -0.42(-6.49%)
Sep 07, 2021 6.422 6.878 6.337 6.441 24,405 -0.06(-0.88%)
Sep 03, 2021 6.650 6.650 6.223 6.498 48,123 -0.22(-3.25%)
Sep 02, 2021 6.935 6.935 6.697 6.716 18,120 -0.11(-1.67%)
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.