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 UNCHANGED
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 (%)
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%)
Jul 03, 2017 2.761 2.761 2.759 2.759 3,069 +0.04(+1.56%)
Jun 30, 2017 2.730 2.751 2.682 2.716 10,421 +0.07(+2.83%)
Jun 29, 2017 2.738 2.738 2.631 2.642 6,294 -0.07(-2.70%)
Jun 28, 2017 2.605 2.715 2.549 2.715 6,591 -0.06(-2.07%)
Jun 27, 2017 2.715 2.793 2.577 2.772 4,739 +0.07(+2.50%)
Jun 26, 2017 2.716 2.786 2.535 2.705 21,158 -0.04(-1.52%)
Jun 23, 2017 2.730 2.746 2.716 2.746 3,646 +0.02(+0.66%)
Jun 22, 2017 2.728 2.728 2.728 2.728 417 +0.01(+0.44%)
Jun 21, 2017 2.772 2.772 2.633 2.716 12,245 -0.05(-1.76%)
Jun 20, 2017 2.563 2.765 2.563 2.765 17,718 +0.20(+7.88%)
Jun 19, 2017 2.563 2.563 2.563 2.563 601 +0.06(+2.51%)
Jun 16, 2017 2.772 2.772 2.500 2.500 11,182 -0.27(-9.80%)
Jun 15, 2017 2.793 2.793 2.772 2.772 4,610 -0.01(-0.25%)
Jun 14, 2017 2.737 2.793 2.737 2.779 5,204 -0.01(-0.50%)
Jun 13, 2017 2.751 2.793 2.514 2.793 6,823 +0.00(+0.00%)
Jun 12, 2017 2.772 2.793 2.368 2.793 9,089 +0.05(+1.78%)
Jun 09, 2017 2.772 2.772 2.403 2.744 23,489 -0.03(-1.01%)
Jun 08, 2017 2.682 2.772 2.417 2.772 2,864 +0.09(+3.38%)
Jun 07, 2017 2.368 2.682 2.340 2.682 19,043 +0.34(+14.58%)
Jun 06, 2017 2.814 2.814 2.254 2.340 8,207 -0.14(-5.62%)
Jun 05, 2017 2.577 2.772 2.299 2.480 15,567 -0.32(-11.44%)
Jun 02, 2017 2.776 2.814 2.668 2.800 1,920 +0.23(+8.78%)
Jun 01, 2017 2.647 2.762 2.574 2.574 1,671 +0.03(+1.19%)
May 31, 2017 2.814 2.814 2.544 2.544 1,181 -0.01(-0.49%)
May 30, 2017 2.675 2.675 2.556 2.556 436 -0.09(-3.42%)
May 26, 2017 2.814 2.814 2.647 2.647 7,062 +0.08(+3.26%)
May 25, 2017 2.786 2.786 2.556 2.563 2,209 +0.05(+1.94%)
May 24, 2017 2.285 2.514 2.271 2.514 1,504 -0.04(-1.63%)
May 23, 2017 2.814 2.814 2.535 2.556 1,405 -0.01(-0.27%)
May 22, 2017 2.814 2.814 2.438 2.563 5,177 -0.21(-7.55%)
May 19, 2017 2.786 2.870 2.647 2.773 11,007 -0.02(-0.70%)
May 18, 2017 2.514 2.846 2.514 2.792 2,498 +0.20(+7.52%)
May 17, 2017 2.737 2.791 2.597 2.597 1,753 -0.14(-5.20%)
May 16, 2017 2.849 2.849 2.670 2.740 509 +0.18(+6.88%)
May 15, 2017 2.891 2.891 2.563 2.563 1,445 -0.08(-3.16%)
May 12, 2017 2.647 2.647 2.634 2.647 3,310 -0.04(-1.56%)
May 11, 2017 2.689 2.689 2.689 2.689 292 +0.00(+0.00%)
May 10, 2017 2.819 2.819 2.689 2.689 3,027 -0.16(-5.62%)
May 09, 2017 2.849 2.849 2.849 2.849 152 +0.06(+2.25%)
May 08, 2017 2.960 2.960 2.737 2.786 1,432 -0.01(-0.25%)
May 04, 2017 2.793 2.793 2.793 5 -0.11(-3.79%)
May 03, 2017 2.786 2.925 2.786 2.903 17,702 +0.03(+1.13%)
May 02, 2017 2.920 2.922 2.599 2.871 19,955 -0.03(-1.00%)
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.