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 (%)
Sep 30, 2020 2.097 2.186 2.025 2.138 121,344 +0.03(+1.53%)
Sep 29, 2020 2.017 2.291 1.993 2.106 187,351 +0.04(+1.95%)
Sep 28, 2020 2.065 2.283 1.984 2.065 247,219 +0.04(+1.99%)
Sep 25, 2020 2.097 2.541 1.952 2.025 940,741 +0.00(+0.00%)
Sep 24, 2020 1.839 2.097 1.775 2.025 294,588 +0.19(+10.09%)
Sep 23, 2020 1.904 2.033 1.839 1.839 64,637 -0.08(-4.20%)
Sep 22, 2020 1.855 1.928 1.815 1.920 19,344 +0.05(+2.59%)
Sep 21, 2020 1.855 1.912 1.831 1.872 34,141 +0.03(+1.75%)
Sep 18, 2020 1.936 2.017 1.815 1.839 87,392 -0.08(-4.20%)
Sep 17, 2020 2.057 2.089 1.920 1.920 47,240 -0.14(-6.67%)
Sep 16, 2020 2.025 2.130 2.017 2.057 28,012 +0.04(+2.00%)
Sep 15, 2020 2.033 2.097 2.009 2.017 31,975 -0.02(-1.19%)
Sep 14, 2020 1.855 2.170 1.855 2.041 150,854 +0.15(+7.66%)
Sep 11, 2020 2.049 2.052 1.863 1.896 86,896 -0.16(-7.84%)
Sep 10, 2020 2.065 2.154 2.009 2.057 37,421 +0.02(+0.79%)
Sep 09, 2020 2.057 2.138 2.041 2.041 69,386 +0.05(+2.43%)
Sep 08, 2020 2.130 2.170 1.976 1.993 130,301 -0.19(-8.52%)
Sep 04, 2020 2.178 2.323 2.049 2.178 218,543 -0.06(-2.88%)
Sep 03, 2020 2.452 2.533 2.178 2.243 197,787 -0.21(-8.55%)
Sep 02, 2020 2.501 2.598 2.388 2.452 114,139 -0.06(-2.56%)
Sep 01, 2020 2.670 2.702 2.452 2.517 176,114 -0.13(-4.88%)
Aug 31, 2020 2.549 2.735 2.541 2.646 473,436 +0.12(+4.79%)
Aug 28, 2020 2.573 2.840 2.388 2.525 462,746 -0.10(-3.99%)
Aug 27, 2020 2.444 2.719 2.299 2.630 622,935 +0.17(+6.89%)
Aug 26, 2020 2.323 2.549 2.299 2.460 174,519 +0.04(+1.62%)
Aug 25, 2020 2.323 2.429 2.251 2.421 124,273 +0.10(+4.22%)
Aug 24, 2020 2.460 2.541 2.299 2.323 144,807 -0.16(-6.49%)
Aug 21, 2020 2.581 2.606 2.460 2.485 227,096 -0.15(-5.52%)
Aug 20, 2020 2.501 2.735 2.428 2.630 541,199 +0.07(+2.84%)
Aug 19, 2020 2.525 2.888 2.420 2.557 926,076 +0.22(+9.31%)
Aug 18, 2020 2.509 2.590 2.186 2.339 453,775 -0.13(-5.23%)
Aug 17, 2020 2.928 3.162 2.388 2.469 628,466 -0.51(-17.07%)
Aug 14, 2020 3.065 3.219 2.912 2.977 121,110 -0.15(-4.90%)
Aug 13, 2020 3.065 3.428 2.904 3.130 167,848 +0.00(+0.00%)
Aug 12, 2020 3.227 3.412 3.065 3.130 108,033 -0.19(-5.60%)
Aug 11, 2020 3.533 3.671 3.307 3.316 165,577 -0.43(-11.42%)
Aug 10, 2020 3.735 3.953 3.646 3.743 230,596 -0.13(-3.33%)
Aug 07, 2020 3.711 4.356 3.509 3.872 638,523 +0.11(+3.00%)
Aug 06, 2020 4.034 4.034 3.735 3.759 291,663 -0.44(-10.56%)
Aug 05, 2020 4.647 4.679 3.711 4.203 1,435,067 -0.15(-3.52%)
Aug 04, 2020 9.027 10.83 4.276 4.356 45,396,296 +2.16(+98.53%)
Aug 03, 2020 2.194 2.194 2.130 2.194 14,018 -0.01(-0.34%)
Jul 31, 2020 2.299 2.396 2.001 2.202 68,550 -0.10(-4.24%)
Jul 30, 2020 2.231 2.424 2.122 2.299 74,762 +0.09(+4.01%)
Jul 29, 2020 2.106 2.339 2.106 2.210 70,744 +0.10(+4.98%)
Jul 28, 2020 2.130 2.181 2.017 2.106 17,844 +0.03(+1.61%)
Jul 27, 2020 2.228 2.235 2.020 2.072 18,949 +0.06(+2.74%)
Jul 24, 2020 2.097 2.154 2.017 2.017 29,626 -0.08(-3.85%)
Jul 23, 2020 2.017 2.267 2.017 2.097 42,146 -0.02(-1.14%)
Jul 22, 2020 2.178 2.291 2.025 2.122 25,828 -0.06(-2.95%)
Jul 21, 2020 1.880 2.186 1.872 2.186 173,219 +0.33(+17.82%)
Jul 20, 2020 1.896 2.041 1.815 1.855 33,281 -0.01(-0.43%)
Jul 17, 2020 1.839 2.235 1.762 1.863 212,097 +0.02(+1.13%)
Jul 16, 2020 1.960 1.960 1.706 1.843 36,523 -0.11(-5.62%)
Jul 15, 2020 1.678 2.097 1.678 1.952 122,404 +0.29(+17.48%)
Jul 14, 2020 1.630 1.742 1.630 1.662 13,511 -0.01(-0.48%)
Jul 13, 2020 1.767 1.791 1.654 1.670 13,746 -0.15(-8.11%)
Jul 10, 2020 1.817 1.817 1.817 1.817 619 +0.03(+1.47%)
Jul 09, 2020 1.917 1.925 1.743 1.791 11,664 -0.13(-6.72%)
Jul 08, 2020 1.920 1.920 1.920 1.920 923 -0.05(-2.46%)
Jul 07, 2020 1.815 2.041 1.791 1.968 15,967 +0.15(+8.47%)
Jul 06, 2020 1.855 1.920 1.763 1.815 31,796 +0.06(+3.66%)
Jul 02, 2020 1.662 1.759 1.662 1.751 8,429 +0.09(+5.34%)
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.