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 )

15.99 +0.99 (+6.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2019 1.973 1.973 1.973 104 +0.00(+0.00%)
Apr 29, 2019 2.053 2.075 1.909 1.973 5,258 +0.10(+5.36%)
Apr 26, 2019 1.909 1.909 1.873 1.873 1,804 -0.13(-6.64%)
Apr 25, 2019 1.965 2.006 1.965 2.006 4,304 +0.06(+3.15%)
Apr 24, 2019 1.945 1.945 1.945 1.945 4,825 -0.14(-6.90%)
Apr 23, 2019 2.075 2.125 1.974 2.089 4,911 +0.00(+0.00%)
Apr 22, 2019 2.089 2.089 2.089 2.089 1,788 -0.04(-1.69%)
Apr 18, 2019 2.125 2.125 2.125 4 +0.00(+0.00%)
Apr 17, 2019 2.147 2.147 2.125 2.125 467 -0.04(-1.67%)
Apr 16, 2019 2.154 2.161 2.151 2.161 2,217 +0.01(+0.67%)
Apr 15, 2019 2.103 2.147 2.103 2.147 1,397 +0.00(+0.00%)
Apr 12, 2019 2.103 2.147 2.103 2.147 2,221 +0.00(+0.00%)
Apr 11, 2019 2.096 2.147 2.096 2.147 953 +0.04(+1.71%)
Apr 10, 2019 2.161 2.161 2.096 2.111 6,813 -0.03(-1.35%)
Apr 09, 2019 2.089 2.139 2.089 2.139 3,438 +0.05(+2.41%)
Apr 08, 2019 2.024 2.132 2.024 2.089 2,589 +0.07(+3.57%)
Apr 05, 2019 2.017 2.017 1.873 2.017 5,552 -0.02(-0.85%)
Apr 04, 2019 2.026 2.034 2.026 2.034 483 +0.04(+2.18%)
Apr 03, 2019 2.017 2.033 1.981 1.991 6,516 +0.01(+0.50%)
Apr 02, 2019 1.923 2.147 1.923 1.981 3,989 -0.08(-3.99%)
Apr 01, 2019 2.190 2.190 1.851 2.063 17,153 -0.10(-4.52%)
Mar 28, 2019 2.161 2.161 2.161 0 +0.01(+0.33%)
Mar 27, 2019 2.154 2.154 2.154 2.154 563 +0.06(+2.75%)
Mar 26, 2019 2.017 2.096 1.987 2.096 11,836 -0.10(-4.59%)
Mar 25, 2019 2.197 2.197 2.197 2.197 2,217 -0.02(-1.12%)
Mar 22, 2019 2.197 2.233 2.197 2.222 5,414 -0.00(-0.17%)
Mar 21, 2019 2.240 2.240 2.226 2.226 11,368 -0.01(-0.33%)
Mar 20, 2019 2.197 2.363 2.197 2.233 3,627 -0.14(-6.06%)
Mar 19, 2019 2.276 2.377 2.204 2.377 1,939 +0.11(+4.76%)
Mar 18, 2019 2.384 2.384 2.125 2.269 2,185 +0.07(+3.28%)
Mar 15, 2019 2.262 2.507 2.161 2.197 29,708 -0.23(-9.49%)
Mar 14, 2019 2.658 2.796 2.427 2.427 5,001 -0.23(-8.67%)
Mar 13, 2019 2.701 2.701 2.550 2.658 2,376 -0.05(-1.95%)
Mar 12, 2019 2.736 2.881 2.507 2.711 8,192 -0.26(-8.65%)
Mar 11, 2019 2.737 2.975 2.730 2.968 5,015 -0.01(-0.24%)
Mar 08, 2019 2.795 2.975 2.593 2.975 1,804 +0.17(+5.90%)
Mar 07, 2019 2.896 2.896 2.809 2.809 1,574 -0.09(-3.11%)
Mar 06, 2019 2.943 2.968 2.900 2.900 1,216 -0.08(-2.54%)
Mar 05, 2019 2.817 2.982 2.802 2.975 3,742 +0.18(+6.27%)
Mar 04, 2019 2.881 2.982 2.799 2.799 12,528 -0.11(-3.80%)
Mar 01, 2019 2.961 2.961 2.910 2.910 3,470 -0.18(-5.83%)
Feb 28, 2019 2.629 3.090 2.579 3.090 14,569 +0.20(+6.98%)
Feb 27, 2019 2.788 3.141 2.557 2.889 11,958 +0.23(+8.67%)
Feb 26, 2019 2.780 2.917 2.658 2.658 4,173 +0.15(+6.03%)
Feb 25, 2019 2.896 2.917 2.507 2.507 5,973 -0.36(-12.56%)
Feb 22, 2019 2.406 2.867 2.406 2.867 12,910 +0.20(+7.57%)
Feb 21, 2019 2.442 2.665 2.413 2.665 13,293 +0.11(+4.23%)
Feb 20, 2019 2.500 2.572 2.411 2.557 13,346 -0.11(-4.05%)
Feb 19, 2019 2.485 2.665 2.485 2.665 2,487 +0.11(+4.23%)
Feb 15, 2019 2.413 2.593 2.406 2.557 18,047 +0.11(+4.41%)
Feb 14, 2019 2.593 2.593 2.377 2.449 15,676 -0.04(-1.45%)
Feb 13, 2019 2.384 2.485 2.355 2.485 29,182 +0.10(+4.23%)
Feb 12, 2019 2.291 2.484 2.291 2.384 42,201 +0.01(+0.30%)
Feb 11, 2019 1.858 2.528 1.851 2.377 125,071 +0.57(+31.47%)
Feb 08, 2019 1.808 1.808 1.808 70 +0.00(+0.00%)
Feb 07, 2019 1.808 1.808 1.808 1.808 166 +0.00(+0.00%)
Feb 06, 2019 1.781 1.808 1.781 1.808 3,520 +0.01(+0.80%)
Feb 05, 2019 1.784 1.794 1.783 1.794 3,136 +0.03(+1.43%)
Feb 04, 2019 1.765 1.768 1.765 1.768 671 +0.06(+3.37%)
Feb 01, 2019 1.700 1.758 1.700 1.711 8,745 +0.04(+2.37%)
Jan 31, 2019 1.628 1.700 1.628 1.671 17,107 +0.04(+2.65%)
Jan 30, 2019 1.628 1.707 1.628 1.628 15,302 -0.00(-0.06%)
Jan 29, 2019 1.629 1.629 1.629 1.629 732 -0.05(-2.95%)
Jan 28, 2019 1.680 1.680 1.678 16 +0.00(+0.00%)
Jan 25, 2019 1.664 1.678 1.664 1.678 694 -0.01(-0.38%)
Jan 24, 2019 1.593 1.685 1.593 1.685 635 +0.10(+6.32%)
Jan 23, 2019 1.585 1.621 1.585 1.585 1,217 -0.02(-0.95%)
Jan 22, 2019 1.693 1.693 1.600 1.600 2,898 -0.09(-5.49%)
Jan 18, 2019 1.592 1.693 1.585 1.693 3,748 +0.11(+6.82%)
Jan 17, 2019 1.592 1.765 1.585 1.585 5,765 +0.03(+1.85%)
Jan 16, 2019 1.556 1.556 1.556 1.556 347 -0.10(-6.09%)
Jan 15, 2019 1.527 1.675 1.527 1.657 2,780 +0.07(+4.55%)
Jan 14, 2019 1.599 1.675 1.585 1.585 6,669 +0.00(+0.00%)
Jan 11, 2019 1.582 1.582 1.585 40 +0.00(+0.18%)
Jan 10, 2019 1.549 1.586 1.549 1.582 1,124 +0.02(+1.20%)
Jan 09, 2019 1.563 1.563 1.563 106 +0.00(+0.00%)
Jan 08, 2019 1.648 1.648 1.498 1.563 64,248 -0.04(-2.60%)
Jan 07, 2019 1.455 1.657 1.455 1.605 30,212 +0.16(+11.40%)
Jan 04, 2019 1.549 1.549 1.441 1.441 57,751 -0.04(-2.91%)
Jan 03, 2019 1.526 1.828 1.484 1.484 8,904 -0.15(-9.05%)
Jan 02, 2019 1.632 1.632 1.632 1.632 470 +0.00(+0.00%)
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%)
Oct 01, 2018 2.757 2.757 2.757 172 +0.00(+0.00%)
Sep 28, 2018 2.532 2.757 2.532 2.757 995 +0.26(+10.42%)
Sep 26, 2018 2.497 2.497 2.497 0 -0.18(-6.58%)
Sep 25, 2018 2.560 2.708 2.532 2.672 5,564 +0.11(+4.11%)
Sep 24, 2018 2.567 2.567 2.567 218 +0.00(+0.00%)
Sep 21, 2018 2.876 2.912 2.567 2.567 10,664 -0.37(-12.68%)
Sep 20, 2018 2.947 2.947 2.940 2.940 610 +0.19(+6.91%)
Sep 19, 2018 2.778 2.940 2.750 2.750 8,929 -0.19(-6.46%)
Sep 18, 2018 2.845 2.940 2.845 2.940 2,359 +0.09(+3.21%)
Sep 17, 2018 2.841 2.848 2.672 2.848 1,605 -0.14(-4.71%)
Sep 14, 2018 2.693 2.989 2.637 2.989 2,132 +0.00(+0.00%)
Sep 13, 2018 2.975 2.989 2.975 2.989 807 +0.20(+7.32%)
Sep 12, 2018 3.207 3.207 2.672 2.785 7,935 +0.25(+10.00%)
Sep 11, 2018 2.926 2.982 2.532 2.532 6,321 -0.46(-15.29%)
Sep 10, 2018 2.679 2.989 2.669 2.989 11,544 +0.20(+7.05%)
Sep 07, 2018 2.792 2.792 2.792 32 +0.00(+0.00%)
Sep 06, 2018 2.792 2.792 2.792 12 +0.00(+0.01%)
Sep 05, 2018 2.962 2.962 2.792 2.792 671 +0.18(+7.07%)
Sep 04, 2018 2.827 2.827 2.607 2.607 3,121 -0.30(-10.45%)
Aug 31, 2018 2.912 2.912 2.912 0 -0.00(-0.09%)
Aug 30, 2018 2.989 2.989 2.914 2.914 996 +0.10(+3.59%)
Aug 29, 2018 2.989 2.989 2.813 2.813 9,420 -0.15(-4.99%)
Aug 28, 2018 2.686 2.961 2.655 2.961 6,171 +0.27(+10.21%)
Aug 27, 2018 2.539 2.919 2.539 2.686 8,157 +0.12(+4.66%)
Aug 24, 2018 2.483 2.975 2.483 2.567 10,522 +0.11(+4.29%)
Aug 23, 2018 2.460 3.087 2.460 2.461 136,715 +0.00(+0.00%)
Aug 22, 2018 2.461 2.461 2.461 17 +0.00(+0.00%)
Aug 21, 2018 2.349 2.553 2.335 2.461 772 -0.11(-4.11%)
Aug 20, 2018 2.567 2.567 2.567 45 +0.00(+0.00%)
Aug 17, 2018 2.567 2.567 2.567 2.567 10,806 +0.00(+0.00%)
Aug 16, 2018 2.567 2.567 2.567 133 -0.00(-0.00%)
Aug 15, 2018 2.567 2.567 2.567 2.567 8,712 +0.00(+0.00%)
Aug 14, 2018 2.637 2.637 2.546 2.567 4,511 +0.06(+2.24%)
Aug 13, 2018 2.731 2.731 2.431 2.511 5,350 -0.22(-8.22%)
Aug 10, 2018 2.736 2.736 2.736 2.736 142 +0.01(+0.21%)
Aug 09, 2018 2.525 2.743 2.447 2.730 3,543 +0.13(+5.20%)
Aug 08, 2018 2.598 2.598 2.595 21 -0.00(-0.11%)
Aug 07, 2018 2.637 2.678 2.567 2.598 4,291 -0.03(-0.96%)
Aug 06, 2018 2.490 2.657 2.356 2.623 9,691 -0.09(-3.37%)
Aug 03, 2018 2.715 2.715 2.715 12 +0.00(+0.00%)
Aug 02, 2018 2.722 2.743 2.715 2.715 13,093 +0.00(+0.00%)
Aug 01, 2018 52 +0.00(+0.00%)
Jul 31, 2018 2.637 2.742 2.637 2.672 23,880 -0.10(-3.55%)
Jul 30, 2018 2.764 2.771 2.676 2.771 9,296 +0.13(+5.07%)
Jul 27, 2018 2.637 2.665 2.637 2.637 1,137 +0.00(+0.00%)
Jul 26, 2018 2.588 2.701 2.588 2.637 30,098 +0.05(+1.90%)
Jul 25, 2018 2.569 2.599 2.533 2.588 8,841 -0.05(-2.00%)
Jul 24, 2018 2.641 2.641 2.616 2.641 3,355 +0.08(+3.12%)
Jul 18, 2018 2.561 2.561 2.561 17 -0.11(-4.17%)
Jul 17, 2018 2.658 2.743 2.637 2.672 12,104 -0.08(-3.06%)
Jul 13, 2018 2.757 2.757 2.757 2 +0.03(+1.03%)
Jul 12, 2018 2.637 2.799 2.461 2.729 44,967 -0.03(-1.09%)
Jul 11, 2018 2.771 2.771 2.501 2.759 7,017 -0.01(-0.18%)
Jul 10, 2018 2.806 2.813 2.567 2.764 15,871 +0.02(+0.77%)
Jul 09, 2018 2.236 2.855 2.236 2.743 1,353 -0.12(-4.21%)
Jul 06, 2018 2.778 2.863 2.504 2.863 1,996 +0.05(+1.78%)
Jul 05, 2018 2.804 2.878 2.804 2.813 24,195 +0.02(+0.76%)
Jul 03, 2018 2.792 2.792 2.792 0 -0.12(-4.28%)
Jun 29, 2018 2.917 2.917 2.917 86 +0.12(+4.20%)
Jun 28, 2018 2.799 2.799 2.799 2.799 264 -0.03(-1.17%)
Jun 27, 2018 2.837 2.837 2.832 2.832 565 -0.03(-0.96%)
Jun 26, 2018 2.860 2.860 2.860 2.860 163 +0.06(+1.97%)
Jun 22, 2018 2.805 2.805 2.805 28 +0.01(+0.20%)
Jun 20, 2018 2.799 2.799 2.799 42 -0.01(-0.50%)
Jun 19, 2018 2.848 2.848 2.813 2.813 6,512 +0.00(+0.00%)
Jun 18, 2018 2.834 2.834 2.813 2.813 3,397 -0.01(-0.25%)
Jun 15, 2018 2.820 2.813 2.820 7,125 +0.01(+0.25%)
Jun 14, 2018 2.866 2.866 2.813 2.813 804 +0.00(+0.00%)
Jun 13, 2018 2.850 2.850 2.813 2.813 3,560 -0.11(-3.61%)
Jun 12, 2018 2.919 2.919 2.919 2.919 182 +0.09(+3.23%)
Jun 11, 2018 2.834 2.834 2.827 2.827 1,067 -0.06(-2.19%)
Jun 08, 2018 2.897 2.897 2.890 2.890 1,638 -0.03(-0.96%)
Jun 07, 2018 2.919 2.919 2.919 2.919 3,062 +0.04(+1.22%)
Jun 06, 2018 2.961 2.961 2.883 2.883 379 -0.09(-3.08%)
Jun 05, 2018 2.975 2.975 2.975 2.975 267 +0.04(+1.21%)
Jun 01, 2018 2.940 2.940 2.940 331 +0.10(+3.51%)
May 31, 2018 2.771 2.840 2.771 2.840 1,072 +0.07(+2.50%)
May 30, 2018 2.840 2.848 2.771 2.771 708 -0.08(-2.72%)
May 25, 2018 2.848 2.848 2.848 191 -0.06(-2.17%)
May 24, 2018 2.862 2.918 2.862 2.912 555 -0.01(-0.24%)
May 23, 2018 2.947 2.947 2.757 2.919 5,352 +0.04(+1.47%)
May 22, 2018 3.165 3.165 2.750 2.876 16,848 +0.00(+0.00%)
May 21, 2018 2.813 3.165 2.785 2.876 62,286 +0.15(+5.41%)
May 16, 2018 2.729 2.729 2.729 41 +0.00(+0.00%)
May 15, 2018 2.757 2.757 2.729 2.729 1,461 +0.01(+0.52%)
May 14, 2018 2.743 2.743 2.462 2.715 29,459 +0.01(+0.52%)
May 11, 2018 2.701 2.701 2.701 2.701 8,345 +0.00(+0.11%)
May 09, 2018 2.698 2.698 2.698 196 +0.03(+0.94%)
May 07, 2018 2.672 2.672 2.672 18 +0.00(+0.00%)
May 04, 2018 2.672 2.680 2.672 2.672 4,024 -0.04(-1.30%)
May 03, 2018 2.708 2.708 2.708 2.708 177 +0.00(+0.00%)
May 02, 2018 2.721 2.721 2.708 2.708 11,644 -0.01(-0.50%)
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.