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 (%)
Aug 30, 2019 2.485 2.485 2.262 2.413 102,869 -0.09(-3.46%)
Aug 29, 2019 2.521 2.528 2.204 2.500 229,682 -0.08(-3.07%)
Aug 28, 2019 2.341 3.025 2.341 2.579 1,876,885 +0.38(+17.38%)
Aug 27, 2019 1.988 5.943 1.988 2.197 7,202,548 +0.39(+21.57%)
Aug 26, 2019 1.801 1.844 1.801 1.807 11,947 +0.12(+6.93%)
Aug 23, 2019 1.690 1.690 1.690 1.690 1,388 +0.03(+2.01%)
Aug 22, 2019 1.657 1.711 1.657 1.657 4,371 -0.03(-2.01%)
Aug 21, 2019 1.678 1.700 1.657 1.691 12,859 -0.00(-0.11%)
Aug 20, 2019 1.671 1.693 1.657 1.693 16,470 +0.04(+2.17%)
Aug 19, 2019 1.663 1.678 1.657 1.657 10,790 +0.00(+0.00%)
Aug 16, 2019 1.657 1.657 1.657 126 +0.00(+0.00%)
Aug 15, 2019 1.657 1.657 1.632 1.657 12,237 -0.04(-2.41%)
Aug 14, 2019 1.909 1.909 1.698 1.698 3,068 -0.21(-11.06%)
Aug 13, 2019 1.909 1.909 1.909 1.909 1,915 +0.03(+1.42%)
Aug 12, 2019 1.882 1.882 1.882 1.882 447 -0.06(-3.22%)
Aug 09, 2019 1.945 1.945 1.945 148 +0.00(+0.00%)
Aug 08, 2019 1.952 2.017 1.945 1.945 1,581 +0.02(+1.12%)
Aug 07, 2019 1.923 1.923 1.923 1.923 2,147 -0.09(-4.64%)
Aug 06, 2019 2.024 2.046 2.017 2.017 4,793 +0.04(+1.82%)
Aug 05, 2019 1.923 2.053 1.923 1.981 7,821 +0.06(+3.00%)
Aug 02, 2019 1.930 1.930 1.923 1.923 1,388 -0.12(-5.99%)
Aug 01, 2019 2.060 2.103 1.981 2.046 3,571 -0.04(-1.73%)
Jul 31, 2019 2.082 2.103 2.082 2.082 9,807 +0.00(+0.15%)
Jul 30, 2019 2.111 2.183 2.053 2.079 5,280 -0.10(-4.76%)
Jul 29, 2019 2.053 2.226 2.053 2.183 2,670 +0.09(+4.48%)
Jul 26, 2019 2.060 2.183 2.053 2.089 4,581 -0.09(-3.97%)
Jul 25, 2019 2.298 2.298 2.054 2.175 8,776 -0.02(-0.98%)
Jul 24, 2019 2.233 2.305 2.105 2.197 10,225 +0.19(+9.56%)
Jul 23, 2019 2.161 2.161 1.991 2.005 3,681 -0.16(-7.20%)
Jul 22, 2019 2.161 2.161 2.161 2.161 1,136 +0.01(+0.49%)
Jul 19, 2019 1.955 2.161 1.955 2.151 1,249 +0.20(+10.02%)
Jul 18, 2019 2.111 2.111 1.902 1.955 7,156 -0.10(-4.79%)
Jul 17, 2019 2.161 2.161 1.967 2.053 9,982 +0.25(+13.90%)
Jul 16, 2019 2.057 2.057 1.802 1.802 5,462 -0.15(-7.66%)
Jul 15, 2019 2.137 2.137 1.952 1.952 2,540 -0.17(-7.82%)
Jul 12, 2019 2.103 2.125 2.053 2.118 2,082 +0.06(+3.16%)
Jul 11, 2019 2.139 2.139 2.046 2.053 4,157 +0.10(+5.17%)
Jul 10, 2019 2.147 2.147 1.952 1.952 7,645 -0.20(-9.42%)
Jul 09, 2019 2.155 2.155 2.155 33 +0.00(+0.00%)
Jul 08, 2019 2.161 2.161 2.155 2.155 5,033 -0.03(-1.26%)
Jul 05, 2019 2.341 2.341 2.183 2.183 2,498 -0.14(-6.08%)
Jul 03, 2019 2.067 2.334 2.067 2.324 8,329 +0.31(+15.63%)
Jul 02, 2019 2.334 2.334 1.963 2.010 5,716 -0.17(-7.62%)
Jul 01, 2019 2.269 2.269 1.993 2.175 2,294 +0.05(+2.37%)
Jun 28, 2019 1.952 2.233 1.952 2.125 2,360 -0.14(-6.05%)
Jun 27, 2019 1.967 2.363 1.967 2.262 2,301 +0.02(+0.79%)
Jun 26, 2019 2.089 2.298 1.909 2.244 37,883 +0.23(+11.66%)
Jun 25, 2019 1.714 2.010 1.707 2.010 203,561 +0.24(+13.41%)
Jun 24, 2019 1.786 1.786 1.693 1.772 60,073 +0.05(+2.93%)
Jun 21, 2019 1.693 1.722 1.664 1.722 3,609 -0.01(-0.42%)
Jun 20, 2019 1.621 1.729 1.621 1.729 583 +0.05(+3.11%)
Jun 19, 2019 1.640 1.677 1.640 1.677 746 +0.02(+1.20%)
Jun 18, 2019 1.657 1.700 1.657 1.657 9,512 +0.03(+1.97%)
Jun 17, 2019 1.592 1.743 1.520 1.625 5,386 -0.05(-3.20%)
Jun 14, 2019 1.722 1.779 1.657 1.678 23,183 -0.09(-5.21%)
Jun 13, 2019 1.729 1.771 1.628 1.771 2,469 +0.02(+0.97%)
Jun 12, 2019 1.657 1.754 1.657 1.754 4,640 +0.10(+5.85%)
Jun 11, 2019 1.664 1.664 1.628 1.657 15,201 +0.03(+1.71%)
Jun 10, 2019 1.629 1.629 1.629 456 +0.00(+0.00%)
Jun 07, 2019 1.621 1.645 1.585 1.629 11,244 -0.06(-3.73%)
Jun 06, 2019 1.736 1.736 1.614 1.692 15,664 -0.04(-2.13%)
Jun 05, 2019 1.729 1.801 1.729 1.729 12,349 -0.07(-4.00%)
Jun 04, 2019 1.786 1.868 1.778 1.801 15,503 -0.11(-5.90%)
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.