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 )

18.59 -0.91 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2017 2.960 2.988 2.960 2.988 3,530 -0.01(-0.46%)
Sep 28, 2017 2.925 3.054 2.925 3.002 3,992 +0.04(+1.41%)
Sep 27, 2017 2.927 2.967 2.927 2.960 12,057 +0.00(+0.00%)
Sep 26, 2017 2.960 2.960 2.960 2.960 32,081 +0.00(+0.00%)
Sep 25, 2017 2.925 2.960 2.925 2.960 13,142 +0.03(+1.01%)
Sep 22, 2017 3.030 3.030 2.931 2.931 7,014 -0.03(-1.00%)
Sep 21, 2017 3.030 3.038 2.960 2.960 4,254 +0.03(+1.19%)
Sep 20, 2017 2.974 2.981 2.925 2.925 12,799 -0.03(-1.18%)
Sep 19, 2017 3.065 3.073 2.953 2.960 19,798 -0.01(-0.23%)
Sep 18, 2017 3.127 3.127 2.960 2.967 33,417 -0.16(-5.12%)
Sep 15, 2017 3.106 3.134 3.051 3.127 16,090 +0.08(+2.51%)
Sep 14, 2017 3.016 3.134 2.960 3.051 11,415 -0.02(-0.73%)
Sep 13, 2017 3.168 3.168 3.073 3.073 3,534 +0.04(+1.20%)
Sep 12, 2017 3.106 3.113 3.016 3.037 6,671 -0.03(-0.91%)
Sep 11, 2017 3.058 3.162 2.981 3.065 9,172 +0.01(+0.23%)
Sep 08, 2017 3.068 3.072 3.044 3.058 3,099 -0.01(-0.23%)
Sep 07, 2017 3.065 3.065 3.065 3.065 295 -0.01(-0.23%)
Sep 06, 2017 3.181 3.181 3.069 3.072 6,498 -0.13(-3.92%)
Sep 05, 2017 3.148 3.197 3.072 3.197 13,841 +0.13(+4.32%)
Aug 31, 2017 3.065 3.065 3.065 67 -0.06(-2.00%)
Aug 30, 2017 3.086 3.127 3.023 3.127 16,212 +0.06(+2.05%)
Aug 29, 2017 2.967 3.065 2.967 3.065 10,904 +0.03(+0.92%)
Aug 28, 2017 3.153 3.161 3.000 3.037 64,661 -0.15(-4.60%)
Aug 25, 2017 3.065 3.217 2.998 3.183 36,922 +0.17(+5.54%)
Aug 24, 2017 3.120 3.160 2.967 3.016 41,391 -0.10(-3.35%)
Aug 23, 2017 3.009 3.124 2.960 3.120 29,165 +0.16(+5.41%)
Aug 22, 2017 2.995 3.198 2.960 2.960 36,930 -0.03(-0.98%)
Aug 21, 2017 2.974 2.989 2.960 2.989 11,538 +0.03(+0.87%)
Aug 18, 2017 2.964 3.016 2.960 2.964 8,551 -0.07(-2.41%)
Aug 17, 2017 3.038 3.038 2.960 3.037 1,760 +0.08(+2.59%)
Aug 16, 2017 2.960 2.988 2.945 2.960 33,778 -0.03(-0.93%)
Aug 15, 2017 2.960 2.988 2.960 2.988 755 -0.03(-1.09%)
Aug 14, 2017 3.169 3.183 2.960 3.021 13,807 +0.06(+2.06%)
Aug 11, 2017 3.209 3.232 2.960 2.960 43,925 -0.34(-10.40%)
Aug 10, 2017 3.288 3.315 3.134 3.304 10,525 +0.10(+3.12%)
Aug 09, 2017 3.343 3.343 3.057 3.204 6,990 -0.14(-4.17%)
Aug 08, 2017 3.050 3.364 3.036 3.343 76,133 +0.36(+12.15%)
Aug 07, 2017 2.963 3.023 2.960 2.981 18,757 +0.03(+1.06%)
Aug 04, 2017 3.002 3.002 2.925 2.950 32,797 -0.05(-1.74%)
Aug 03, 2017 3.106 3.106 3.002 3.002 113,951 -0.10(-3.36%)
Aug 02, 2017 2.995 3.134 2.995 3.106 50,443 +0.02(+0.81%)
Aug 01, 2017 3.030 3.116 2.995 3.082 14,632 +0.04(+1.22%)
Jul 31, 2017 3.030 3.182 2.967 3.044 14,644 +0.08(+2.61%)
Jul 28, 2017 3.132 3.141 2.960 2.967 17,845 +0.00(+0.00%)
Jul 27, 2017 3.169 3.180 2.960 2.967 66,989 -0.27(-8.39%)
Jul 26, 2017 3.417 3.417 3.176 3.239 34,422 -0.10(-3.13%)
Jul 25, 2017 3.587 3.587 3.343 3.343 10,724 -0.21(-5.88%)
Jul 24, 2017 3.524 3.622 3.483 3.552 26,846 +0.19(+5.53%)
Jul 21, 2017 3.288 3.636 3.288 3.366 72,239 +0.22(+6.92%)
Jul 20, 2017 3.406 2.960 3.148 62,911 +0.17(+5.85%)
Jul 19, 2017 2.793 3.120 2.793 2.974 62,512 +0.19(+6.75%)
Jul 18, 2017 2.696 2.786 2.655 2.786 52,699 +0.03(+1.01%)
Jul 17, 2017 2.730 2.758 2.598 2.758 33,110 +0.07(+2.71%)
Jul 14, 2017 2.760 2.786 2.538 2.685 14,746 -0.04(-1.62%)
Jul 13, 2017 2.675 2.769 2.673 2.730 18,892 +0.07(+2.74%)
Jul 12, 2017 2.657 2.657 2.657 2.657 432 -0.13(-4.64%)
Jul 11, 2017 2.737 2.786 2.730 2.786 16,316 +0.05(+1.73%)
Jul 10, 2017 2.680 2.739 2.641 2.739 638 +0.06(+2.13%)
Jul 07, 2017 2.722 2.722 2.612 2.682 4,479 +0.05(+1.87%)
Jul 06, 2017 2.690 2.779 2.577 2.632 17,508 -0.12(-4.36%)
Jul 05, 2017 2.786 2.786 2.637 2.752 3,635 -0.01(-0.24%)
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.