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 (%)
Sep 30, 2021 4.896 4.947 4.765 4.805 8,127 -0.04(-0.82%)
Sep 29, 2021 4.813 4.845 4.750 4.845 25,042 +0.02(+0.49%)
Sep 28, 2021 4.947 4.947 4.757 4.821 6,478 -0.19(-3.79%)
Sep 27, 2021 5.011 5.011 4.750 5.011 10,233 -0.07(-1.40%)
Sep 24, 2021 5.050 5.114 4.852 5.082 9,661 +0.02(+0.31%)
Sep 23, 2021 5.248 5.248 5.019 5.066 8,667 -0.13(-2.59%)
Sep 22, 2021 5.034 5.296 4.884 5.201 8,170 +0.09(+1.70%)
Sep 21, 2021 4.686 5.169 4.607 5.114 44,105 +0.43(+9.12%)
Sep 20, 2021 4.892 4.979 4.591 4.686 39,712 -0.25(-4.98%)
Sep 17, 2021 4.987 5.042 4.884 4.932 10,425 -0.12(-2.35%)
Sep 16, 2021 5.098 5.098 4.852 5.050 15,482 -0.01(-0.16%)
Sep 15, 2021 5.082 5.082 4.813 5.058 24,036 +0.09(+1.91%)
Sep 14, 2021 5.185 5.276 4.955 4.963 30,313 -0.31(-5.86%)
Sep 13, 2021 5.153 5.454 5.153 5.272 20,879 +0.02(+0.30%)
Sep 10, 2021 5.185 5.312 5.153 5.256 15,674 +0.03(+0.61%)
Sep 09, 2021 4.971 5.321 4.971 5.224 38,324 +0.21(+4.10%)
Sep 08, 2021 5.264 5.391 4.924 5.019 45,348 -0.35(-6.49%)
Sep 07, 2021 5.351 5.731 5.280 5.367 29,289 -0.05(-0.88%)
Sep 03, 2021 5.541 5.541 5.185 5.414 57,753 -0.18(-3.25%)
Sep 02, 2021 5.779 5.779 5.581 5.597 21,746 -0.09(-1.67%)
Sep 01, 2021 5.779 5.807 5.691 5.691 12,227 +0.01(+0.14%)
Aug 31, 2021 5.699 5.771 5.541 5.684 18,033 -0.09(-1.51%)
Aug 30, 2021 6.222 6.246 5.723 5.771 42,111 -0.41(-6.66%)
Aug 27, 2021 6.420 6.420 6.087 6.182 22,044 -0.15(-2.37%)
Aug 26, 2021 6.333 6.420 6.095 6.333 14,477 +0.13(+2.04%)
Aug 25, 2021 6.333 6.333 6.095 6.206 18,589 -0.09(-1.38%)
Aug 24, 2021 6.293 6.293 5.874 6.293 15,663 +0.12(+1.92%)
Aug 23, 2021 6.119 6.507 6.000 6.174 21,857 +0.20(+3.31%)
Aug 20, 2021 5.834 5.984 5.699 5.976 11,351 +0.16(+2.72%)
Aug 19, 2021 5.699 5.889 5.628 5.818 27,701 +0.09(+1.66%)
Aug 18, 2021 5.201 5.897 5.129 5.723 62,960 +0.46(+8.72%)
Aug 17, 2021 5.565 5.636 5.193 5.264 25,087 -0.40(-6.99%)
Aug 16, 2021 5.945 5.945 5.557 5.660 20,672 -0.29(-4.92%)
Aug 13, 2021 5.976 6.119 5.945 5.953 15,801 -0.09(-1.44%)
Aug 12, 2021 6.032 6.127 5.848 6.040 24,831 +0.02(+0.39%)
Aug 11, 2021 6.238 6.293 5.723 6.016 79,062 -0.17(-2.81%)
Aug 10, 2021 6.436 6.546 6.095 6.190 52,480 -0.17(-2.74%)
Aug 09, 2021 6.309 6.554 6.159 6.364 39,797 +0.08(+1.26%)
Aug 06, 2021 6.119 6.641 6.119 6.285 56,414 +0.19(+3.12%)
Aug 05, 2021 6.966 6.966 6.008 6.095 143,657 -0.94(-13.39%)
Aug 04, 2021 7.219 7.425 6.879 7.037 20,762 -0.18(-2.52%)
Aug 03, 2021 7.401 7.433 7.180 7.219 25,229 -0.11(-1.51%)
Aug 02, 2021 7.283 7.415 7.093 7.330 25,671 +0.21(+2.89%)
Jul 30, 2021 7.093 7.480 6.911 7.124 51,291 -0.23(-3.12%)
Jul 29, 2021 7.575 7.575 7.069 7.354 65,828 -0.24(-3.13%)
Jul 28, 2021 7.750 7.813 7.354 7.591 19,925 -0.09(-1.24%)
Jul 27, 2021 7.386 7.750 7.101 7.686 20,498 +0.20(+2.64%)
Jul 26, 2021 7.473 7.587 7.314 7.488 18,716 -0.04(-0.53%)
Jul 23, 2021 7.583 7.837 7.339 7.528 51,838 -0.11(-1.45%)
Jul 22, 2021 7.560 7.845 7.283 7.639 28,891 +0.09(+1.15%)
Jul 21, 2021 7.773 8.046 7.441 7.552 65,507 -0.13(-1.65%)
Jul 20, 2021 7.196 7.758 7.172 7.678 56,337 +0.41(+5.66%)
Jul 19, 2021 7.829 7.829 6.657 7.267 226,012 -0.88(-10.79%)
Jul 16, 2021 8.462 8.604 8.145 8.145 40,975 -0.33(-3.92%)
Jul 15, 2021 8.525 8.842 7.924 8.478 84,009 -0.02(-0.19%)
Jul 14, 2021 9.800 9.800 8.462 8.494 95,964 -1.20(-12.41%)
Jul 13, 2021 9.570 9.816 9.364 9.697 63,121 +0.08(+0.82%)
Jul 12, 2021 9.095 9.717 8.945 9.618 151,039 +1.03(+11.98%)
Jul 09, 2021 9.254 9.800 8.549 8.589 157,878 -0.32(-3.56%)
Jul 08, 2021 9.293 9.857 8.707 8.905 232,502 -1.09(-10.93%)
Jul 07, 2021 10.56 10.87 9.748 9.998 269,844 -0.65(-6.10%)
Jul 06, 2021 9.023 11.24 8.917 10.65 628,660 +1.81(+20.53%)
Jul 02, 2021 9.355 9.458 8.260 8.834 116,250 -0.39(-4.18%)
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.