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 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%)
Dec 01, 2023 3.680 3.680 3.610 3.670 10,227 -0.01(-0.30%)
Nov 30, 2023 3.690 3.735 3.681 3.681 1,556 -0.01(-0.25%)
Nov 29, 2023 3.750 3.780 3.690 3.690 4,609 -0.06(-1.60%)
Nov 28, 2023 3.690 3.750 3.640 3.750 8,813 +0.02(+0.54%)
Nov 27, 2023 3.520 3.730 3.510 3.730 13,274 +0.10(+2.75%)
Nov 24, 2023 3.750 3.750 3.630 3.630 6,522 -0.12(-3.20%)
Nov 22, 2023 3.780 3.780 3.710 3.750 10,646 +0.02(+0.67%)
Nov 21, 2023 3.576 3.740 3.576 3.725 5,469 +0.12(+3.47%)
Nov 20, 2023 3.500 3.600 3.430 3.600 11,587 +0.10(+2.85%)
Nov 17, 2023 3.630 3.630 3.500 3.500 1,377 -0.08(-2.23%)
Nov 16, 2023 3.485 3.600 3.485 3.580 6,437 +0.03(+0.85%)
Nov 15, 2023 3.450 3.568 3.450 3.550 19,969 +0.10(+2.84%)
Nov 14, 2023 3.450 3.537 3.251 3.452 31,471 -0.11(-3.21%)
Nov 13, 2023 3.780 3.780 3.455 3.566 4,082 -0.04(-1.21%)
Nov 10, 2023 3.490 3.610 3.490 3.610 13,891 +0.04(+1.12%)
Nov 09, 2023 3.480 3.680 3.450 3.570 11,064 +0.11(+3.13%)
Nov 08, 2023 3.500 3.530 3.451 3.462 4,130 -0.01(-0.24%)
Nov 07, 2023 3.440 3.580 3.440 3.470 3,148 +0.03(+0.87%)
Nov 06, 2023 3.480 3.707 3.440 3.440 16,103 +0.03(+0.88%)
Nov 03, 2023 3.250 3.490 3.250 3.410 44,019 +0.20(+6.23%)
Nov 02, 2023 3.120 3.250 3.110 3.210 61,101 +0.09(+2.81%)
Nov 01, 2023 3.150 3.150 3.112 3.122 14,564 -0.02(-0.57%)
Oct 31, 2023 3.130 3.160 3.130 3.140 5,448 +0.01(+0.32%)
Oct 30, 2023 3.140 3.140 3.100 3.130 7,845 -0.01(-0.32%)
Oct 27, 2023 3.190 3.190 3.120 3.140 9,178 -0.01(-0.32%)
Oct 26, 2023 3.210 3.210 3.150 3.150 3,960 -0.04(-1.25%)
Oct 25, 2023 3.230 3.230 3.190 3.190 13,378 +0.00(+0.16%)
Oct 24, 2023 3.250 3.310 3.140 3.185 14,490 -0.03(-0.93%)
Oct 23, 2023 3.240 3.250 3.195 3.215 6,235 -0.03(-0.77%)
Oct 20, 2023 3.270 3.270 3.220 3.240 6,599 -0.03(-0.92%)
Oct 19, 2023 3.150 3.270 3.150 3.270 15,956 +0.09(+2.83%)
Oct 18, 2023 3.150 3.300 3.150 3.180 18,240 -0.10(-3.05%)
Oct 17, 2023 3.351 3.410 3.220 3.280 45,201 -0.12(-3.53%)
Oct 16, 2023 3.480 3.480 3.320 3.400 10,485 -0.08(-2.30%)
Oct 13, 2023 3.640 3.676 3.480 3.480 3,524 -0.12(-3.33%)
Oct 12, 2023 3.571 3.650 3.571 3.600 2,799 +0.07(+1.98%)
Oct 11, 2023 3.590 3.590 3.530 3.530 586 -0.07(-1.94%)
Oct 10, 2023 3.543 3.640 3.543 3.600 6,760 +0.09(+2.56%)
Oct 09, 2023 3.400 3.780 3.400 3.510 5,802 +0.11(+3.24%)
Oct 06, 2023 3.380 3.400 3.380 3.400 3,980 +0.09(+2.72%)
Oct 05, 2023 3.330 3.385 3.300 3.310 7,450 -0.07(-2.07%)
Oct 04, 2023 3.390 3.460 3.320 3.380 9,665 -0.00(-0.15%)
Oct 03, 2023 3.464 3.464 3.370 3.385 9,033 -0.07(-1.88%)
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.