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 )

15.40 -0.86 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 1.779 1.920 1.632 1.632 995 -0.15(-8.30%)
Dec 28, 2018 1.779 1.786 1.779 1.779 14,503 +0.01(+0.80%)
Dec 27, 2018 1.758 1.765 1.758 1.765 971 -0.16(-8.37%)
Dec 26, 2018 1.484 1.934 1.484 1.927 4,908 +0.24(+14.14%)
Dec 24, 2018 1.688 1.688 1.688 1.688 284 +0.06(+3.45%)
Dec 21, 2018 2.082 2.082 1.596 1.632 7,394 -0.41(-20.00%)
Dec 20, 2018 2.110 2.110 1.582 2.039 9,900 +0.46(+28.89%)
Dec 19, 2018 1.582 1.582 1.582 1.582 1,089 +0.00(+0.00%)
Dec 18, 2018 1.484 1.582 1.484 1.582 610 -0.19(-10.71%)
Dec 17, 2018 1.967 1.967 1.730 1.772 2,711 -0.10(-5.26%)
Dec 14, 2018 2.110 2.110 1.864 1.871 1,990 +0.01(+0.37%)
Dec 13, 2018 1.864 1.864 1.864 1.864 1,193 -0.05(-2.57%)
Dec 12, 2018 1.918 1.918 1.913 1.913 466 +0.04(+2.26%)
Dec 11, 2018 1.872 1.872 1.871 32 -0.00(-0.05%)
Dec 10, 2018 1.877 1.877 1.872 1.872 292 -0.10(-4.95%)
Dec 07, 2018 1.969 1.969 1.969 85 +0.00(+0.00%)
Dec 06, 2018 1.864 1.979 1.864 1.969 5,620 +0.11(+5.66%)
Dec 04, 2018 1.871 1.878 1.864 1.864 3,697 -0.00(-0.00%)
Dec 03, 2018 1.944 1.944 1.864 1.864 1,225 +0.00(+0.00%)
Nov 30, 2018 1.864 1.948 1.864 1.864 4,976 +0.00(+0.00%)
Nov 29, 2018 1.828 2.096 1.519 1.864 51,103 +0.08(+4.74%)
Nov 28, 2018 1.653 1.793 1.653 1.779 2,913 +0.15(+9.52%)
Nov 27, 2018 1.751 2.004 1.498 1.625 31,033 -0.47(-22.48%)
Nov 26, 2018 2.131 2.131 1.716 2.096 9,006 +0.07(+3.47%)
Nov 23, 2018 2.025 2.025 2.025 88 +0.00(+0.00%)
Nov 21, 2018 2.025 2.025 2.025 0 -0.20(-8.86%)
Nov 20, 2018 2.222 2.222 2.222 2.222 226 +0.11(+5.33%)
Nov 19, 2018 2.110 2.110 2.110 2.110 403 -0.15(-6.83%)
Nov 16, 2018 2.265 2.265 2.265 2.265 284 +0.07(+3.21%)
Nov 15, 2018 2.342 2.672 2.194 2.194 7,355 -0.15(-6.31%)
Nov 14, 2018 2.342 2.342 2.342 2.342 191 +0.11(+4.72%)
Nov 13, 2018 2.394 2.394 2.110 2.236 11,476 -0.34(-13.35%)
Nov 12, 2018 2.363 2.989 2.363 2.581 24,295 +0.37(+16.51%)
Nov 09, 2018 2.215 2.215 2.215 164 +0.00(+0.00%)
Nov 08, 2018 2.216 2.216 2.215 54 -0.00(-0.03%)
Nov 07, 2018 2.216 2.216 2.216 2.216 4,267 -0.07(-3.05%)
Nov 06, 2018 2.286 2.286 2.286 2.286 317 -0.08(-3.56%)
Nov 05, 2018 2.250 2.382 2.146 2.370 5,682 -0.09(-3.71%)
Nov 02, 2018 2.461 2.461 2.461 65 +0.00(+0.00%)
Nov 01, 2018 2.461 2.461 2.461 0 -0.01(-0.29%)
Oct 31, 2018 2.468 2.468 2.468 2.468 385 +0.00(+0.00%)
Oct 30, 2018 2.588 2.588 2.468 2.468 1,645 -0.01(-0.50%)
Oct 29, 2018 2.468 2.481 2.468 2.481 719 -0.02(-0.63%)
Oct 26, 2018 2.497 2.497 2.497 206 +0.00(+0.00%)
Oct 25, 2018 2.497 2.497 2.497 2.497 142 -0.08(-3.01%)
Oct 24, 2018 2.588 2.602 2.574 2.574 2,110 +0.02(+0.88%)
Oct 23, 2018 2.539 2.552 2.539 2.552 1,121 +0.01(+0.50%)
Oct 22, 2018 2.560 2.560 2.539 2.539 1,673 -0.03(-1.10%)
Oct 19, 2018 2.567 2.567 2.567 58 +0.00(+0.00%)
Oct 18, 2018 2.567 2.567 2.567 39 +0.00(+0.00%)
Oct 17, 2018 2.567 2.567 2.567 55 +0.00(+0.00%)
Oct 16, 2018 2.567 2.567 2.567 48 +0.00(+0.00%)
Oct 15, 2018 2.552 2.567 2.552 2.567 978 +0.01(+0.55%)
Oct 12, 2018 2.532 2.595 2.532 2.553 5,545 +0.07(+2.64%)
Oct 11, 2018 2.487 2.487 2.487 2.487 386 -0.09(-3.63%)
Oct 10, 2018 2.583 2.583 2.581 2.581 7,129 +0.01(+0.55%)
Oct 09, 2018 2.588 2.588 2.567 2.567 1,663 +0.01(+0.27%)
Oct 08, 2018 2.560 2.560 2.560 2.560 794 -0.01(-0.27%)
Oct 05, 2018 2.567 2.567 2.546 2.567 995 -0.27(-9.48%)
Oct 04, 2018 2.764 2.848 2.764 2.836 1,572 +0.26(+10.17%)
Oct 03, 2018 2.532 2.574 2.532 2.574 524 -0.08(-2.95%)
Oct 02, 2018 2.509 2.652 2.497 2.652 1,673 -0.10(-3.79%)
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.