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 )

15.62 -0.56 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 2.891 2.898 2.856 2.856 11,162 -0.03(-1.20%)
Oct 30, 2017 2.925 2.925 2.891 2.891 3,070 +0.02(+0.73%)
Oct 27, 2017 2.856 2.911 2.856 2.870 7,518 -0.01(-0.24%)
Oct 26, 2017 2.926 2.953 2.863 2.877 29,199 -0.06(-1.90%)
Oct 25, 2017 2.856 2.946 2.856 2.932 14,407 +0.08(+2.68%)
Oct 24, 2017 2.856 3.053 2.856 2.856 10,225 -0.01(-0.24%)
Oct 23, 2017 2.925 3.023 2.856 2.863 47,578 -0.02(-0.64%)
Oct 20, 2017 2.856 2.953 2.856 2.881 11,768 +0.01(+0.40%)
Oct 19, 2017 2.869 2.925 2.856 2.870 8,855 -0.03(-1.20%)
Oct 18, 2017 2.960 2.960 2.856 2.904 3,259 -0.06(-1.88%)
Oct 17, 2017 3.030 3.030 2.960 2.960 10,085 -0.02(-0.70%)
Oct 16, 2017 2.967 2.988 2.960 2.981 6,595 +0.03(+1.18%)
Oct 13, 2017 2.971 2.971 2.939 2.946 60,038 -0.02(-0.52%)
Oct 12, 2017 2.988 3.003 2.960 2.962 2,328 -0.02(-0.65%)
Oct 11, 2017 2.995 2.995 2.967 2.981 2,479 -0.01(-0.23%)
Oct 10, 2017 3.006 3.010 2.960 2.988 12,440 -0.02(-0.76%)
Oct 09, 2017 3.002 3.011 3.002 3.011 2,238 +0.01(+0.50%)
Oct 06, 2017 2.960 2.997 2.960 2.996 7,459 +0.01(+0.41%)
Oct 05, 2017 2.984 2.984 2.984 2.984 735 -0.01(-0.37%)
Oct 04, 2017 3.023 3.030 2.957 2.995 164,761 -0.02(-0.69%)
Oct 03, 2017 2.932 3.016 2.925 3.016 11,989 +0.08(+2.60%)
Oct 02, 2017 3.066 3.066 2.939 2.939 10,599 -0.05(-1.63%)
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%)
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.