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 (%)
May 16, 2024 15.90 16.49 15.55 16.26 30,542 +0.46(+2.91%)
May 15, 2024 15.73 15.99 15.25 15.80 16,728 +0.54(+3.54%)
May 14, 2024 14.94 15.75 14.42 15.26 55,494 +0.57(+3.88%)
May 13, 2024 14.35 14.71 14.08 14.69 26,228 +0.34(+2.37%)
May 10, 2024 15.11 15.11 14.24 14.35 17,714 -0.51(-3.43%)
May 09, 2024 14.84 15.25 14.49 14.86 17,584 +0.10(+0.68%)
May 08, 2024 13.50 14.95 13.50 14.76 20,410 +0.64(+4.53%)
May 07, 2024 14.63 15.00 14.02 14.12 19,440 -0.72(-4.85%)
May 06, 2024 14.18 14.96 14.08 14.84 61,978 +0.88(+6.30%)
May 03, 2024 14.37 14.37 13.75 13.96 22,685 -0.02(-0.14%)
May 02, 2024 14.25 14.50 13.69 13.98 19,179 -0.23(-1.62%)
May 01, 2024 13.68 14.40 13.68 14.21 13,716 -0.10(-0.70%)
Apr 30, 2024 14.80 14.80 13.69 14.31 56,570 -0.69(-4.60%)
Apr 29, 2024 14.06 15.09 14.06 15.00 47,104 +1.06(+7.60%)
Apr 26, 2024 13.74 14.35 13.55 13.94 36,137 +0.51(+3.80%)
Apr 25, 2024 12.92 13.55 12.90 13.43 31,152 +0.51(+3.95%)
Apr 24, 2024 13.56 13.56 12.80 12.92 60,631 -0.74(-5.42%)
Apr 23, 2024 13.31 14.30 13.31 13.66 12,301 +0.38(+2.86%)
Apr 22, 2024 13.02 13.69 12.51 13.28 42,538 +0.11(+0.84%)
Apr 19, 2024 13.64 13.85 13.03 13.17 43,703 -0.63(-4.57%)
Apr 18, 2024 15.61 15.61 13.64 13.80 60,988 -1.79(-11.48%)
Apr 17, 2024 15.74 16.50 15.24 15.59 69,156 +0.85(+5.77%)
Apr 16, 2024 13.83 14.75 13.71 14.74 69,940 +0.84(+6.04%)
Apr 15, 2024 12.98 16.08 12.70 13.90 270,368 +1.21(+9.54%)
Apr 12, 2024 13.10 13.10 12.53 12.69 33,042 -0.40(-3.06%)
Apr 11, 2024 12.76 13.09 12.52 13.09 37,502 +0.46(+3.64%)
Apr 10, 2024 12.94 13.08 12.30 12.63 19,641 -0.35(-2.70%)
Apr 09, 2024 12.65 12.98 12.55 12.98 23,986 +0.43(+3.43%)
Apr 08, 2024 13.03 13.03 12.55 12.55 36,111 -0.29(-2.26%)
Apr 05, 2024 12.96 13.00 12.65 12.84 24,567 -0.01(-0.08%)
Apr 04, 2024 13.20 13.20 12.64 12.85 28,019 -0.15(-1.15%)
Apr 03, 2024 12.65 13.11 12.65 13.00 41,351 +0.08(+0.62%)
Apr 02, 2024 12.62 13.00 12.32 12.92 30,093 +0.06(+0.47%)
Apr 01, 2024 13.14 13.44 12.79 12.86 23,645 -0.33(-2.50%)
Mar 28, 2024 13.01 13.49 13.01 13.19 23,933 +0.14(+1.07%)
Mar 27, 2024 13.00 13.33 12.79 13.05 28,018 -0.04(-0.31%)
Mar 26, 2024 13.08 13.21 12.79 13.09 34,896 +0.06(+0.46%)
Mar 25, 2024 13.17 13.47 12.55 13.03 78,846 -0.07(-0.50%)
Mar 22, 2024 13.71 13.74 13.06 13.10 46,709 -0.58(-4.28%)
Mar 21, 2024 13.47 14.03 13.30 13.68 91,899 +0.32(+2.40%)
Mar 20, 2024 13.30 13.63 13.10 13.36 79,107 +0.08(+0.60%)
Mar 19, 2024 14.28 14.63 13.16 13.28 55,448 -1.28(-8.79%)
Mar 18, 2024 13.81 15.51 13.81 14.56 66,332 +0.75(+5.43%)
Mar 15, 2024 13.38 14.40 13.38 13.81 58,564 +0.43(+3.21%)
Mar 14, 2024 14.33 14.50 13.21 13.38 124,211 -1.04(-7.21%)
Mar 13, 2024 14.09 14.89 14.00 14.42 94,230 +0.35(+2.49%)
Mar 12, 2024 13.86 14.37 13.80 14.07 24,423 +0.31(+2.25%)
Mar 11, 2024 13.25 14.06 13.25 13.76 45,761 +0.20(+1.47%)
Mar 08, 2024 13.52 13.94 13.16 13.56 142,116 -0.15(-1.09%)
Mar 07, 2024 14.78 14.78 13.40 13.71 146,748 -0.93(-6.35%)
Mar 06, 2024 15.01 15.50 14.24 14.64 47,989 -0.43(-2.85%)
Mar 05, 2024 15.22 16.12 15.00 15.07 29,920 -0.48(-3.09%)
Mar 04, 2024 15.12 16.45 14.81 15.55 78,757 +0.56(+3.74%)
Mar 01, 2024 15.21 16.09 14.52 14.99 130,312 -0.05(-0.33%)
Feb 29, 2024 16.49 17.02 15.01 15.04 101,204 -1.25(-7.67%)
Feb 28, 2024 17.89 17.89 16.05 16.29 84,689 -1.13(-6.49%)
Feb 27, 2024 18.38 18.38 16.46 17.42 106,016 -0.50(-2.82%)
Feb 26, 2024 16.50 18.45 16.35 17.93 192,779 +1.53(+9.30%)
Feb 23, 2024 15.76 16.89 15.56 16.40 120,553 +0.63(+3.99%)
Feb 22, 2024 15.27 16.21 15.27 15.77 52,266 +0.50(+3.27%)
Feb 21, 2024 15.05 15.45 14.81 15.27 27,208 -0.03(-0.20%)
Feb 20, 2024 14.78 16.10 14.61 15.30 101,914 +0.69(+4.72%)
Feb 16, 2024 15.10 15.48 14.51 14.61 41,408 -0.63(-4.13%)
Feb 15, 2024 15.75 16.68 14.60 15.24 46,522 -0.32(-2.06%)
Feb 14, 2024 15.24 16.00 14.87 15.56 84,055 +0.84(+5.71%)
Feb 13, 2024 16.39 16.39 14.54 14.72 75,664 -1.17(-7.36%)
Feb 12, 2024 15.25 16.88 14.70 15.89 156,008 +0.95(+6.36%)
Feb 09, 2024 13.95 15.10 13.43 14.94 126,611 +1.57(+11.74%)
Feb 08, 2024 13.21 14.00 12.81 13.37 49,920 +0.27(+2.06%)
Feb 07, 2024 12.00 13.40 11.88 13.10 124,619 +0.98(+8.09%)
Feb 06, 2024 12.25 12.79 11.88 12.12 72,806 -0.13(-1.06%)
Feb 05, 2024 14.29 14.29 12.25 12.25 131,139 -0.98(-7.41%)
Feb 02, 2024 13.21 13.87 13.10 13.23 68,533 -0.03(-0.23%)
Feb 01, 2024 12.81 13.94 12.81 13.26 69,208 -0.05(-0.38%)
Jan 31, 2024 13.13 14.20 12.99 13.31 60,257 +0.19(+1.45%)
Jan 30, 2024 13.65 14.05 12.59 13.12 130,820 -0.51(-3.74%)
Jan 29, 2024 13.99 14.39 13.60 13.63 92,786 -0.15(-1.09%)
Jan 26, 2024 13.89 14.19 13.01 13.78 60,037 +0.04(+0.29%)
Jan 25, 2024 15.04 15.04 13.66 13.74 93,092 -0.96(-6.53%)
Jan 24, 2024 14.79 16.38 14.43 14.70 170,234 -0.60(-3.92%)
Jan 23, 2024 14.44 15.55 13.82 15.30 180,379 +1.30(+9.29%)
Jan 22, 2024 14.29 14.29 13.21 14.00 159,363 +0.01(+0.07%)
Jan 19, 2024 14.11 14.68 13.20 13.99 158,145 +0.35(+2.57%)
Jan 18, 2024 12.61 14.25 12.55 13.64 173,823 +1.13(+9.03%)
Jan 17, 2024 13.00 13.12 12.10 12.51 262,345 -0.92(-6.85%)
Jan 16, 2024 15.07 15.62 13.13 13.43 312,896 -1.64(-10.88%)
Jan 12, 2024 15.69 16.22 15.00 15.07 186,429 -0.76(-4.80%)
Jan 11, 2024 16.59 17.40 15.51 15.83 284,244 -0.63(-3.83%)
Jan 10, 2024 18.11 18.70 16.31 16.46 364,048 -1.57(-8.71%)
Jan 09, 2024 19.44 21.00 17.90 18.03 308,999 -0.94(-4.96%)
Jan 08, 2024 23.00 24.54 18.06 18.97 917,191 -3.01(-13.69%)
Jan 05, 2024 17.98 22.47 17.88 21.98 776,682 +3.48(+18.81%)
Jan 04, 2024 14.64 19.59 14.56 18.50 453,755 +3.26(+21.39%)
Jan 03, 2024 15.78 16.76 14.56 15.24 193,346 -0.93(-5.75%)
Jan 02, 2024 16.76 17.28 15.45 16.17 333,319 -0.94(-5.49%)
Dec 29, 2023 15.30 18.47 14.50 17.11 620,123 +1.66(+10.74%)
Dec 28, 2023 13.00 17.89 12.80 15.45 1,028,478 +2.40(+18.39%)
Dec 27, 2023 11.54 13.11 11.54 13.05 347,933 +1.19(+10.03%)
Dec 26, 2023 10.96 11.86 10.88 11.86 173,271 +0.99(+9.11%)
Dec 22, 2023 11.49 11.65 10.56 10.87 224,851 -0.62(-5.40%)
Dec 21, 2023 10.29 11.57 10.15 11.49 355,023 +1.30(+12.76%)
Dec 20, 2023 9.490 10.65 9.460 10.19 324,802 +0.61(+6.37%)
Dec 19, 2023 9.750 9.750 9.100 9.580 252,250 -0.13(-1.34%)
Dec 18, 2023 8.840 9.870 8.600 9.710 273,151 +1.11(+12.91%)
Dec 15, 2023 8.630 9.950 8.510 8.600 481,571 +0.14(+1.65%)
Dec 14, 2023 8.680 9.520 8.450 8.460 521,084 -1.45(-14.63%)
Dec 13, 2023 10.90 10.90 9.610 9.910 370,354 +0.41(+4.32%)
Dec 12, 2023 10.77 11.22 9.100 9.500 703,950 -1.38(-12.68%)
Dec 11, 2023 10.07 11.48 9.120 10.88 2,934,031 +2.02(+22.80%)
Dec 08, 2023 9.260 9.400 8.530 8.860 345,925 -0.73(-7.61%)
Dec 07, 2023 8.390 9.839 8.290 9.590 829,115 +1.29(+15.54%)
Dec 06, 2023 9.700 9.900 7.410 8.300 1,121,165 -1.55(-15.74%)
Dec 05, 2023 8.790 10.62 8.660 9.850 3,489,954 -2.64(-21.14%)
Dec 04, 2023 8.290 13.37 6.480 12.49 41,541,012 +8.82(+240.33%)
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.