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 )

13.98 -0.23 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2020 1.960 1.960 1.831 1.855 923 -0.00(-0.10%)
Apr 29, 2020 1.670 1.955 1.670 1.857 2,616 +0.10(+5.85%)
Apr 28, 2020 1.694 2.009 1.605 1.755 27,788 +0.16(+9.85%)
Apr 27, 2020 1.716 1.716 1.597 1.597 1,338 -0.09(-5.25%)
Apr 24, 2020 1.686 1.686 1.686 364 +0.00(+0.00%)
Apr 23, 2020 1.702 1.767 1.613 1.686 6,222 +0.04(+2.44%)
Apr 22, 2020 1.646 1.646 1.549 1.646 4,843 +0.10(+6.14%)
Apr 21, 2020 1.654 1.654 1.315 1.550 11,304 -0.17(-9.94%)
Apr 20, 2020 1.452 1.722 1.452 1.722 18,595 +0.29(+20.56%)
Apr 17, 2020 1.444 1.444 1.404 1.428 495 +0.02(+1.72%)
Apr 16, 2020 1.526 1.538 1.404 1.404 8,420 -0.17(-11.02%)
Apr 15, 2020 1.525 1.578 1.525 1.578 1,196 +0.08(+5.10%)
Apr 14, 2020 1.517 1.605 1.492 1.501 7,453 +0.02(+1.67%)
Apr 13, 2020 1.476 1.476 1.476 1.476 396 +0.00(+0.00%)
Apr 09, 2020 1.452 1.492 1.452 1.476 867 +0.02(+1.67%)
Apr 08, 2020 1.388 1.484 1.379 1.452 4,793 +0.00(+0.00%)
Apr 07, 2020 1.460 1.460 1.396 1.452 2,817 -0.06(-3.77%)
Apr 06, 2020 1.420 1.533 1.355 1.509 27,890 +0.15(+11.34%)
Apr 03, 2020 1.436 1.509 1.339 1.355 4,214 -0.15(-9.68%)
Apr 02, 2020 1.509 1.509 1.371 1.500 7,368 +0.14(+10.06%)
Apr 01, 2020 1.518 1.518 1.307 1.363 17,959 -0.17(-11.19%)
Mar 31, 2020 1.517 1.542 1.468 1.535 2,792 -0.04(-2.30%)
Mar 30, 2020 1.404 1.571 1.331 1.571 1,357 +0.01(+0.39%)
Mar 27, 2020 1.517 1.565 1.311 1.565 23,676 -0.05(-3.21%)
Mar 26, 2020 1.734 1.784 1.613 1.617 18,563 -0.08(-4.56%)
Mar 25, 2020 1.678 1.694 1.678 1.694 1,141 +0.07(+4.62%)
Mar 24, 2020 1.652 1.652 1.565 1.619 3,821 +0.12(+8.01%)
Mar 23, 2020 1.666 1.670 1.307 1.499 13,128 -0.09(-5.68%)
Mar 20, 2020 1.804 1.804 1.509 1.590 6,322 -0.04(-2.46%)
Mar 19, 2020 1.795 1.795 1.630 1.630 1,905 -0.11(-6.26%)
Mar 18, 2020 1.816 1.816 1.654 1.738 1,909 +0.04(+2.14%)
Mar 17, 2020 2.065 2.065 1.654 1.702 8,030 +0.08(+4.97%)
Mar 16, 2020 1.815 1.815 1.573 1.621 18,195 -0.23(-12.61%)
Mar 13, 2020 2.073 2.073 1.839 1.855 7,313 -0.20(-9.80%)
Mar 12, 2020 2.017 2.073 1.936 2.057 13,734 -0.10(-4.85%)
Mar 11, 2020 2.303 2.303 2.162 2.162 9,106 -0.12(-5.39%)
Mar 10, 2020 2.335 2.364 2.233 2.285 25,889 -0.01(-0.61%)
Mar 09, 2020 2.251 2.388 2.251 2.299 15,104 -0.05(-1.98%)
Mar 06, 2020 2.380 2.420 2.346 2.346 12,891 -0.05(-2.10%)
Mar 05, 2020 2.356 2.428 2.356 2.396 1,431 +0.04(+1.71%)
Mar 04, 2020 2.396 2.396 2.356 2.356 9,759 -0.02(-1.02%)
Mar 03, 2020 2.380 2.417 2.380 2.380 17,630 -0.02(-0.67%)
Mar 02, 2020 2.384 2.460 2.380 2.396 4,411 -0.02(-0.67%)
Feb 28, 2020 2.356 2.420 2.339 2.412 9,545 +0.07(+3.10%)
Feb 27, 2020 2.380 2.420 2.307 2.339 29,290 -0.08(-3.33%)
Feb 26, 2020 2.413 2.473 2.413 2.420 2,040 +0.01(+0.50%)
Feb 25, 2020 2.444 2.444 2.408 2.408 16,479 -0.13(-5.24%)
Feb 24, 2020 2.428 2.541 2.396 2.541 6,035 +0.04(+1.61%)
Feb 21, 2020 2.499 2.501 2.499 2.501 619 +0.02(+0.65%)
Feb 20, 2020 2.452 2.485 2.452 2.485 1,340 +0.02(+0.67%)
Feb 19, 2020 2.444 2.477 2.444 2.468 5,327 -0.01(-0.54%)
Feb 18, 2020 2.452 2.517 2.450 2.481 11,951 +0.04(+1.52%)
Feb 14, 2020 2.420 2.450 2.420 2.444 9,173 -0.01(-0.33%)
Feb 13, 2020 2.444 2.470 2.412 2.452 6,861 +0.03(+1.33%)
Feb 12, 2020 2.465 2.469 2.420 2.420 9,195 -0.04(-1.64%)
Feb 11, 2020 2.428 2.469 2.428 2.460 947 +0.01(+0.33%)
Feb 10, 2020 2.452 2.501 2.428 2.452 11,073 -0.01(-0.33%)
Feb 07, 2020 2.447 2.462 2.420 2.460 4,214 +0.02(+0.99%)
Feb 06, 2020 2.227 2.469 2.227 2.436 64,008 -0.01(-0.49%)
Feb 05, 2020 2.170 2.460 2.170 2.448 43,334 -0.03(-1.14%)
Feb 04, 2020 2.501 2.501 2.306 2.477 47,483 -0.03(-1.29%)
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.