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 )

15.99 +0.99 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2018 2.672 2.672 2.644 2.644 487 -0.03(-1.05%)
Feb 27, 2018 2.609 2.695 2.521 2.672 3,566 +0.10(+3.94%)
Feb 26, 2018 2.571 2.571 2.571 2.571 497 -0.05(-1.72%)
Feb 23, 2018 2.625 2.625 2.497 2.616 1,511 -0.12(-4.37%)
Feb 22, 2018 2.637 2.736 2.637 2.736 23,285 +0.10(+3.73%)
Feb 21, 2018 2.444 2.722 2.436 2.637 13,630 +0.11(+4.17%)
Feb 20, 2018 2.497 2.553 2.497 2.532 2,380 -0.14(-5.26%)
Feb 16, 2018 2.672 2.672 2.672 0 +0.23(+9.51%)
Feb 15, 2018 2.405 2.562 2.391 2.440 7,160 -0.09(-3.61%)
Feb 14, 2018 2.497 2.532 2.497 2.532 9,130 -0.15(-5.76%)
Feb 13, 2018 2.602 2.954 2.595 2.686 14,519 +0.05(+1.87%)
Feb 12, 2018 2.574 2.729 2.574 2.637 7,714 -0.02(-0.70%)
Feb 09, 2018 2.321 2.658 2.321 2.656 14,721 +0.05(+2.06%)
Feb 08, 2018 2.391 2.757 2.391 2.602 21,181 -0.09(-3.43%)
Feb 07, 2018 2.637 2.637 2.695 14,661 +0.06(+2.18%)
Feb 06, 2018 2.785 2.841 2.461 2.637 13,158 -0.11(-3.85%)
Feb 05, 2018 2.764 2.771 2.743 1,992 -0.03(-1.02%)
Feb 02, 2018 2.771 2.778 2.771 2.771 6,198 +0.00(+0.00%)
Feb 01, 2018 2.771 2.771 2.771 2.771 368 -0.06(-1.99%)
Jan 31, 2018 2.815 2.834 2.813 2.827 3,186 +0.00(+0.00%)
Jan 30, 2018 2.834 2.848 2.813 2.827 13,971 -0.03(-0.99%)
Jan 29, 2018 2.855 2.855 2.855 2.855 1,023 +0.03(+0.99%)
Jan 26, 2018 2.876 2.876 2.806 2.827 3,735 -0.02(-0.69%)
Jan 25, 2018 2.847 2.847 2.847 2.847 638 -0.05(-1.72%)
Jan 23, 2018 2.897 2.897 2.897 11 -0.04(-1.46%)
Jan 22, 2018 2.834 2.940 2.834 2.940 6,097 +0.12(+4.24%)
Jan 19, 2018 2.904 2.919 2.820 2.820 7,119 -0.23(-7.39%)
Jan 18, 2018 2.996 3.058 2.905 3.045 3,384 -0.01(-0.46%)
Jan 17, 2018 3.073 3.165 3.059 3.059 8,739 -0.06(-1.81%)
Jan 16, 2018 3.003 3.134 3.003 3.115 29,661 +0.11(+3.50%)
Jan 12, 2018 3.010 3.010 3.010 0 +0.10(+3.38%)
Jan 11, 2018 3.017 3.017 2.904 2.912 18,753 -0.05(-1.69%)
Jan 10, 2018 2.813 2.989 2.813 2.961 18,742 +0.15(+5.27%)
Jan 09, 2018 2.806 2.827 2.806 2.813 2,741 -0.04(-1.23%)
Jan 08, 2018 2.883 2.932 2.806 2.848 28,822 -0.13(-4.46%)
Jan 05, 2018 2.869 2.981 2.869 2.981 1,400 +0.01(+0.45%)
Jan 04, 2018 2.876 2.989 2.876 2.968 1,494 +0.04(+1.24%)
Jan 03, 2018 2.862 2.981 2.862 2.931 5,935 +0.07(+2.42%)
Jan 02, 2018 2.975 2.975 2.862 5,970 -0.11(-3.80%)
Dec 29, 2017 2.975 2.975 2.975 0 +0.07(+2.32%)
Dec 28, 2017 2.855 2.954 2.855 2.908 6,026 -0.01(-0.36%)
Dec 27, 2017 2.954 3.080 2.855 2.919 41,964 +0.06(+1.96%)
Dec 26, 2017 3.043 3.129 2.855 2.862 10,239 -0.04(-1.21%)
Dec 22, 2017 3.256 3.256 2.855 2.897 53,927 -0.35(-10.82%)
Dec 21, 2017 3.038 3.404 2.969 3.249 384,563 +0.22(+7.22%)
Dec 20, 2017 2.855 3.045 2.855 3.030 16,793 +0.17(+5.87%)
Dec 18, 2017 2.862 2.862 2.862 98 -0.01(-0.49%)
Dec 14, 2017 2.876 2.876 2.876 100 +0.01(+0.25%)
Dec 13, 2017 2.912 2.919 2.862 2.869 7,249 +0.01(+0.49%)
Dec 12, 2017 2.883 2.904 2.855 2.855 7,816 +0.00(+0.00%)
Dec 11, 2017 2.855 2.855 2.855 2.855 2,707 -0.02(-0.73%)
Dec 08, 2017 2.876 2.876 2.876 2.876 878 +0.01(+0.25%)
Dec 07, 2017 2.863 2.869 2.862 2.869 2,866 +0.00(+0.00%)
Dec 06, 2017 2.933 2.933 2.883 2.869 7,752 +0.01(+0.43%)
Dec 05, 2017 2.857 2.857 2.857 2.857 446 -0.02(-0.67%)
Dec 04, 2017 2.883 2.883 2.862 2.876 786 +0.01(+0.49%)
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.