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 )

15.40 -0.86 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.876 5.937 5.719 5.766 6,772 -0.05(-0.82%)
Sep 29, 2021 5.776 5.814 5.700 5.814 20,866 +0.03(+0.49%)
Sep 28, 2021 5.938 5.938 5.710 5.785 5,397 -0.23(-3.79%)
Sep 27, 2021 6.013 6.013 5.700 6.013 8,527 -0.09(-1.40%)
Sep 24, 2021 6.061 6.137 5.824 6.099 8,050 +0.02(+0.31%)
Sep 23, 2021 6.298 6.298 6.023 6.080 7,222 -0.16(-2.59%)
Sep 22, 2021 6.042 6.356 5.862 6.242 6,808 +0.10(+1.70%)
Sep 21, 2021 5.624 6.203 5.529 6.137 36,750 +0.51(+9.12%)
Sep 20, 2021 5.871 5.976 5.510 5.624 33,090 -0.29(-4.98%)
Sep 17, 2021 5.985 6.051 5.862 5.918 8,687 -0.14(-2.35%)
Sep 16, 2021 6.118 6.118 5.824 6.061 12,901 -0.01(-0.16%)
Sep 15, 2021 6.099 6.099 5.776 6.071 20,028 +0.11(+1.91%)
Sep 14, 2021 6.223 6.332 5.947 5.957 25,258 -0.37(-5.86%)
Sep 13, 2021 6.184 6.545 6.184 6.327 17,397 +0.02(+0.30%)
Sep 10, 2021 6.223 6.375 6.184 6.308 13,061 +0.04(+0.61%)
Sep 09, 2021 5.966 6.386 5.966 6.270 31,933 +0.25(+4.10%)
Sep 08, 2021 6.317 6.470 5.909 6.023 37,786 -0.42(-6.49%)
Sep 07, 2021 6.422 6.878 6.337 6.441 24,405 -0.06(-0.88%)
Sep 03, 2021 6.650 6.650 6.223 6.498 48,123 -0.22(-3.25%)
Sep 02, 2021 6.935 6.935 6.697 6.716 18,120 -0.11(-1.67%)
Sep 01, 2021 6.935 6.969 6.830 6.830 10,188 +0.01(+0.14%)
Aug 31, 2021 6.840 6.925 6.650 6.821 15,026 -0.10(-1.51%)
Aug 30, 2021 7.467 7.496 6.869 6.926 35,089 -0.49(-6.66%)
Aug 27, 2021 7.705 7.705 7.306 7.420 18,368 -0.18(-2.37%)
Aug 26, 2021 7.600 7.705 7.315 7.600 12,063 +0.15(+2.04%)
Aug 25, 2021 7.600 7.600 7.315 7.448 15,489 -0.10(-1.38%)
Aug 24, 2021 7.553 7.553 7.049 7.553 13,051 +0.14(+1.92%)
Aug 23, 2021 7.343 7.809 7.201 7.410 18,212 +0.24(+3.31%)
Aug 20, 2021 7.002 7.182 6.840 7.173 9,458 +0.19(+2.72%)
Aug 19, 2021 6.840 7.068 6.755 6.982 23,082 +0.11(+1.66%)
Aug 18, 2021 6.242 7.077 6.156 6.869 52,462 +0.55(+8.72%)
Aug 17, 2021 6.678 6.764 6.232 6.317 20,904 -0.48(-6.99%)
Aug 16, 2021 7.135 7.135 6.669 6.793 17,225 -0.35(-4.92%)
Aug 13, 2021 7.173 7.343 7.135 7.144 13,166 -0.10(-1.44%)
Aug 12, 2021 7.239 7.353 7.019 7.248 20,690 +0.03(+0.39%)
Aug 11, 2021 7.486 7.553 6.869 7.220 65,878 -0.21(-2.81%)
Aug 10, 2021 7.723 7.856 7.315 7.429 43,729 -0.21(-2.74%)
Aug 09, 2021 7.572 7.866 7.391 7.638 33,161 +0.09(+1.26%)
Aug 06, 2021 7.343 7.971 7.343 7.543 47,007 +0.23(+3.12%)
Aug 05, 2021 8.360 8.360 7.211 7.315 119,702 -1.13(-13.39%)
Aug 04, 2021 8.664 8.911 8.256 8.445 17,300 -0.22(-2.52%)
Aug 03, 2021 8.883 8.920 8.617 8.664 21,022 -0.13(-1.51%)
Aug 02, 2021 8.740 8.899 8.512 8.797 21,390 +0.25(+2.89%)
Jul 30, 2021 8.512 8.977 8.293 8.550 42,738 -0.28(-3.12%)
Jul 29, 2021 9.091 9.091 8.483 8.825 54,851 -0.29(-3.13%)
Jul 28, 2021 9.300 9.377 8.825 9.111 16,603 -0.11(-1.24%)
Jul 27, 2021 8.864 9.300 8.521 9.225 17,080 +0.24(+2.64%)
Jul 26, 2021 8.968 9.106 8.778 8.987 15,595 -0.05(-0.53%)
Jul 23, 2021 9.101 9.405 8.807 9.034 43,194 -0.13(-1.45%)
Jul 22, 2021 9.072 9.415 8.740 9.168 24,073 +0.10(+1.15%)
Jul 21, 2021 9.329 9.657 8.930 9.063 54,584 -0.15(-1.65%)
Jul 20, 2021 8.636 9.310 8.607 9.215 46,943 +0.49(+5.66%)
Jul 19, 2021 9.396 9.396 7.989 8.721 188,324 -1.05(-10.79%)
Jul 16, 2021 10.16 10.33 9.775 9.775 34,143 -0.40(-3.92%)
Jul 15, 2021 10.23 10.61 9.509 10.17 70,001 -0.02(-0.19%)
Jul 14, 2021 11.76 11.76 10.16 10.19 79,962 -1.44(-12.41%)
Jul 13, 2021 11.49 11.78 11.24 11.64 52,595 +0.09(+0.82%)
Jul 12, 2021 10.92 11.66 10.74 11.54 125,853 +1.24(+11.98%)
Jul 09, 2021 11.11 11.76 10.26 10.31 131,551 -0.38(-3.56%)
Jul 08, 2021 11.15 11.83 10.45 10.69 193,732 -1.31(-10.93%)
Jul 07, 2021 12.68 13.05 11.70 12.00 224,847 -0.78(-6.10%)
Jul 06, 2021 10.83 13.49 10.70 12.78 523,830 +2.18(+20.53%)
Jul 02, 2021 11.23 11.35 9.913 10.60 96,865 -0.46(-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.