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 )

16.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2019 2.179 2.179 2.149 2.173 22,008 +0.01(+0.56%)
Oct 30, 2019 2.189 2.216 2.137 2.161 37,659 -0.07(-3.23%)
Oct 29, 2019 2.191 2.233 2.161 2.233 21,174 -0.02(-0.93%)
Oct 28, 2019 2.227 2.305 2.179 2.254 13,725 +0.06(+2.60%)
Oct 25, 2019 2.143 2.239 2.143 2.197 54,813 +0.03(+1.39%)
Oct 24, 2019 2.221 2.263 2.161 2.167 30,065 -0.02(-1.10%)
Oct 23, 2019 2.215 2.215 2.191 2.191 5,119 +0.02(+1.11%)
Oct 22, 2019 2.230 2.274 2.137 2.167 24,409 -0.11(-4.75%)
Oct 21, 2019 2.245 2.275 2.170 2.275 10,561 +0.09(+4.12%)
Oct 18, 2019 2.341 2.353 2.161 2.185 47,649 -0.15(-6.32%)
Oct 17, 2019 2.299 2.401 2.257 2.332 27,475 +0.04(+1.72%)
Oct 16, 2019 2.371 2.383 2.273 2.293 193,860 +0.02(+1.06%)
Oct 15, 2019 2.179 2.347 2.161 2.269 97,952 +0.07(+3.28%)
Oct 14, 2019 2.137 2.265 2.137 2.197 52,037 +0.04(+1.67%)
Oct 11, 2019 2.161 2.227 2.131 2.161 61,811 -0.04(-1.91%)
Oct 10, 2019 2.251 2.581 2.167 2.203 912,727 +0.07(+3.38%)
Oct 09, 2019 2.119 2.209 2.107 2.131 9,553 +0.02(+0.85%)
Oct 08, 2019 2.209 2.209 2.101 2.113 3,790 -0.02(-0.85%)
Oct 07, 2019 2.137 2.275 2.131 2.131 2,422 -0.03(-1.39%)
Oct 04, 2019 2.280 2.280 2.161 2.161 8,163 -0.02(-1.08%)
Oct 03, 2019 2.203 2.203 2.184 2.184 619 +0.08(+3.98%)
Oct 02, 2019 2.110 2.220 2.095 2.101 20,322 -0.06(-2.78%)
Oct 01, 2019 2.281 2.281 2.101 2.161 13,988 +0.03(+1.41%)
Sep 30, 2019 2.113 2.174 2.101 2.131 43,979 -0.03(-1.39%)
Sep 27, 2019 2.125 2.215 2.101 2.161 28,822 -0.03(-1.37%)
Sep 26, 2019 2.221 2.323 2.137 2.191 18,713 +0.01(+0.27%)
Sep 25, 2019 2.163 2.341 2.163 2.185 15,596 -0.07(-2.93%)
Sep 24, 2019 2.257 2.313 2.179 2.251 63,272 -0.01(-0.23%)
Sep 23, 2019 2.245 2.575 2.161 2.256 369,704 +0.01(+0.50%)
Sep 20, 2019 2.245 2.245 2.143 2.245 6,664 +0.01(+0.54%)
Sep 19, 2019 2.119 2.359 2.107 2.233 18,415 +0.16(+7.51%)
Sep 18, 2019 2.089 2.401 2.047 2.077 157,829 -0.01(-0.29%)
Sep 17, 2019 2.161 2.161 2.083 2.083 12,870 -0.03(-1.36%)
Sep 16, 2019 2.095 2.161 2.065 2.111 26,118 +0.01(+0.51%)
Sep 13, 2019 2.005 2.191 1.997 2.101 50,315 +0.08(+4.01%)
Sep 12, 2019 2.065 2.155 2.011 2.020 29,036 -0.03(-1.61%)
Sep 11, 2019 2.161 2.192 2.005 2.053 31,788 -0.12(-5.52%)
Sep 10, 2019 2.023 2.185 2.021 2.173 45,785 +0.13(+6.47%)
Sep 09, 2019 2.221 2.233 1.981 2.041 80,872 -0.19(-8.60%)
Sep 06, 2019 2.341 2.341 2.161 2.233 96,631 -0.09(-3.88%)
Sep 05, 2019 2.257 2.395 2.119 2.323 99,843 +0.06(+2.65%)
Sep 04, 2019 2.113 2.323 1.987 2.263 169,122 +0.13(+5.90%)
Sep 03, 2019 1.981 2.365 1.885 2.137 376,234 +0.13(+6.27%)
Aug 30, 2019 2.071 2.071 1.885 2.011 123,455 -0.07(-3.46%)
Aug 29, 2019 2.101 2.107 1.837 2.083 275,647 -0.07(-3.07%)
Aug 28, 2019 1.951 2.521 1.951 2.149 2,252,491 +0.32(+17.38%)
Aug 27, 2019 1.657 4.952 1.657 1.831 8,643,939 +0.32(+21.57%)
Aug 26, 2019 1.501 1.537 1.501 1.506 14,338 +0.10(+6.93%)
Aug 23, 2019 1.408 1.408 1.408 1.408 1,666 +0.03(+2.01%)
Aug 22, 2019 1.381 1.426 1.381 1.381 5,246 -0.03(-2.02%)
Aug 21, 2019 1.399 1.417 1.381 1.409 15,432 -0.00(-0.11%)
Aug 20, 2019 1.393 1.411 1.381 1.411 19,766 +0.03(+2.17%)
Aug 19, 2019 1.386 1.398 1.381 1.381 12,950 +0.00(+0.00%)
Aug 16, 2019 1.381 1.381 1.381 151 +0.00(+0.00%)
Aug 15, 2019 1.381 1.381 1.360 1.381 14,686 -0.03(-2.41%)
Aug 14, 2019 1.591 1.591 1.415 1.415 3,682 -0.18(-11.06%)
Aug 13, 2019 1.591 1.591 1.591 1.591 2,299 +0.02(+1.42%)
Aug 12, 2019 1.568 1.568 1.568 1.568 536 -0.05(-3.22%)
Aug 09, 2019 1.621 1.621 1.621 178 +0.00(+0.00%)
Aug 08, 2019 1.627 1.681 1.621 1.621 1,897 +0.02(+1.12%)
Aug 07, 2019 1.603 1.603 1.603 1.603 2,577 -0.08(-4.64%)
Aug 06, 2019 1.687 1.705 1.681 1.681 5,752 +0.03(+1.82%)
Aug 05, 2019 1.603 1.711 1.603 1.651 9,386 +0.05(+3.00%)
Aug 02, 2019 1.609 1.609 1.603 1.603 1,666 -0.10(-5.99%)
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.