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 (%)
Dec 29, 2023 12.75 15.39 12.08 14.26 744,223 +1.38(+10.74%)
Dec 28, 2023 10.83 14.91 10.67 12.87 1,234,299 +2.00(+18.39%)
Dec 27, 2023 9.616 10.92 9.616 10.87 417,562 +0.99(+10.03%)
Dec 26, 2023 9.132 9.882 9.066 9.882 207,946 +0.82(+9.11%)
Dec 22, 2023 9.574 9.707 8.799 9.057 269,848 -0.52(-5.40%)
Dec 21, 2023 8.574 9.641 8.457 9.574 426,071 +1.08(+12.76%)
Dec 20, 2023 7.908 8.874 7.883 8.491 389,802 +0.51(+6.37%)
Dec 19, 2023 8.124 8.124 7.583 7.983 302,730 -0.11(-1.34%)
Dec 18, 2023 7.366 8.224 7.166 8.091 327,814 +0.92(+12.91%)
Dec 15, 2023 7.191 8.291 7.091 7.166 577,944 +0.12(+1.65%)
Dec 14, 2023 7.233 7.933 7.041 7.049 625,364 -1.21(-14.63%)
Dec 13, 2023 9.082 9.082 8.008 8.257 444,470 +0.34(+4.32%)
Dec 12, 2023 8.974 9.349 7.583 7.916 844,826 -1.15(-12.68%)
Dec 11, 2023 8.391 9.567 7.599 9.066 3,521,196 +1.68(+22.80%)
Dec 08, 2023 7.716 7.833 7.108 7.383 415,152 -0.61(-7.61%)
Dec 07, 2023 6.991 8.198 6.908 7.991 995,039 +1.07(+15.54%)
Dec 06, 2023 8.083 8.249 6.174 6.916 1,345,535 -1.29(-15.74%)
Dec 05, 2023 7.324 8.849 7.216 8.207 4,188,371 -2.20(-21.14%)
Dec 04, 2023 6.908 11.14 5.400 10.41 49,854,296 +7.35(+240.33%)
Dec 01, 2023 3.066 3.066 3.008 3.058 12,273 -0.01(-0.30%)
Nov 30, 2023 3.075 3.112 3.067 3.067 1,867 -0.01(-0.25%)
Nov 29, 2023 3.125 3.150 3.075 3.075 5,531 -0.05(-1.60%)
Nov 28, 2023 3.075 3.125 3.033 3.125 10,576 +0.02(+0.54%)
Nov 27, 2023 2.933 3.108 2.925 3.108 15,930 +0.08(+2.75%)
Nov 24, 2023 3.125 3.125 3.025 3.025 7,827 -0.10(-3.20%)
Nov 22, 2023 3.150 3.150 3.091 3.125 12,776 +0.02(+0.67%)
Nov 21, 2023 2.980 3.116 2.980 3.104 6,563 +0.10(+3.47%)
Nov 20, 2023 2.916 3.000 2.858 3.000 13,905 +0.08(+2.85%)
Nov 17, 2023 3.025 3.025 2.916 2.916 1,652 -0.07(-2.23%)
Nov 16, 2023 2.904 3.000 2.904 2.983 7,725 +0.02(+0.85%)
Nov 15, 2023 2.875 2.973 2.875 2.958 23,965 +0.08(+2.84%)
Nov 14, 2023 2.875 2.947 2.709 2.876 37,769 -0.10(-3.21%)
Nov 13, 2023 3.150 3.150 2.879 2.972 4,898 -0.04(-1.21%)
Nov 10, 2023 2.908 3.008 2.908 3.008 16,670 +0.03(+1.12%)
Nov 09, 2023 2.900 3.066 2.875 2.975 13,278 +0.09(+3.13%)
Nov 08, 2023 2.916 2.941 2.876 2.884 4,956 -0.01(-0.24%)
Nov 07, 2023 2.866 2.983 2.866 2.891 3,777 +0.03(+0.87%)
Nov 06, 2023 2.900 3.088 2.866 2.866 19,325 +0.02(+0.88%)
Nov 03, 2023 2.708 2.908 2.708 2.841 52,828 +0.17(+6.23%)
Nov 02, 2023 2.600 2.708 2.591 2.675 73,328 +0.07(+2.81%)
Nov 01, 2023 2.625 2.625 2.593 2.602 17,478 -0.01(-0.57%)
Oct 31, 2023 2.608 2.633 2.608 2.616 6,538 +0.01(+0.32%)
Oct 30, 2023 2.616 2.616 2.583 2.608 9,414 -0.01(-0.32%)
Oct 27, 2023 2.658 2.658 2.600 2.616 11,014 -0.01(-0.32%)
Oct 26, 2023 2.675 2.675 2.625 2.625 4,752 -0.03(-1.25%)
Oct 25, 2023 2.691 2.691 2.658 2.658 16,055 +0.00(+0.16%)
Oct 24, 2023 2.708 2.758 2.616 2.654 17,389 -0.02(-0.93%)
Oct 23, 2023 2.700 2.708 2.662 2.679 7,482 -0.02(-0.77%)
Oct 20, 2023 2.725 2.725 2.683 2.700 7,919 -0.02(-0.92%)
Oct 19, 2023 2.625 2.725 2.625 2.725 19,149 +0.07(+2.83%)
Oct 18, 2023 2.625 2.750 2.625 2.650 21,890 -0.08(-3.05%)
Oct 17, 2023 2.792 2.841 2.683 2.733 54,246 -0.10(-3.53%)
Oct 16, 2023 2.900 2.900 2.766 2.833 12,583 -0.07(-2.30%)
Oct 13, 2023 3.033 3.063 2.900 2.900 4,229 -0.10(-3.33%)
Oct 12, 2023 2.976 3.041 2.976 3.000 3,359 +0.06(+1.98%)
Oct 11, 2023 2.991 2.991 2.941 2.941 703 -0.06(-1.94%)
Oct 10, 2023 2.952 3.033 2.952 3.000 8,112 +0.07(+2.56%)
Oct 09, 2023 2.833 3.150 2.833 2.925 6,963 +0.09(+3.24%)
Oct 06, 2023 2.816 2.833 2.816 2.833 4,776 +0.07(+2.72%)
Oct 05, 2023 2.775 2.821 2.750 2.758 8,940 -0.06(-2.07%)
Oct 04, 2023 2.825 2.883 2.766 2.816 11,599 -0.00(-0.15%)
Oct 03, 2023 2.886 2.886 2.808 2.821 10,840 -0.05(-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.