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 )

16.04 +1.04 (+6.92%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 24, 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 (%)
Dec 31, 2021 4.237 4.417 4.075 4.247 83,150 +0.03(+0.68%)
Dec 30, 2021 4.123 4.266 4.037 4.218 38,911 +0.05(+1.25%)
Dec 29, 2021 4.418 4.474 4.056 4.166 78,648 -0.26(-5.90%)
Dec 28, 2021 4.579 4.607 4.399 4.427 70,907 -0.15(-3.32%)
Dec 27, 2021 4.361 4.627 4.361 4.579 24,817 +0.25(+5.70%)
Dec 23, 2021 4.361 4.465 4.285 4.332 21,385 -0.08(-1.72%)
Dec 22, 2021 4.189 4.617 4.180 4.408 27,700 +0.18(+4.27%)
Dec 21, 2021 4.275 4.370 4.161 4.228 26,214 -0.07(-1.55%)
Dec 20, 2021 4.104 4.303 4.019 4.294 31,397 +0.19(+4.63%)
Dec 17, 2021 4.047 4.114 3.981 4.104 27,272 -0.03(-0.69%)
Dec 16, 2021 4.208 4.418 4.133 4.133 24,786 -0.08(-1.81%)
Dec 15, 2021 4.028 4.322 3.914 4.208 42,860 +0.23(+5.73%)
Dec 14, 2021 4.218 4.247 3.919 3.981 75,695 -0.29(-6.68%)
Dec 13, 2021 4.237 4.380 4.142 4.266 30,889 +0.01(+0.22%)
Dec 10, 2021 4.218 4.655 4.166 4.256 114,012 +0.02(+0.45%)
Dec 09, 2021 4.436 4.579 4.208 4.237 36,864 -0.23(-5.11%)
Dec 08, 2021 4.361 4.522 4.285 4.465 20,145 +0.17(+3.98%)
Dec 07, 2021 4.037 4.493 4.037 4.294 75,645 +0.28(+6.86%)
Dec 06, 2021 4.123 4.123 3.866 4.019 51,166 -0.11(-2.76%)
Dec 03, 2021 4.341 4.436 3.800 4.133 99,616 -0.16(-3.76%)
Dec 02, 2021 4.104 4.627 4.047 4.294 87,632 +0.25(+6.10%)
Dec 01, 2021 4.598 4.831 4.028 4.047 237,970 -0.45(-9.94%)
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%)
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.