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 )

15.72 -3.89 (-19.84%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 5, 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 (%)
Mar 31, 2020 1.264 1.285 1.223 1.279 3,351 -0.03(-2.30%)
Mar 30, 2020 1.170 1.309 1.109 1.309 1,629 +0.01(+0.39%)
Mar 27, 2020 1.264 1.304 1.092 1.304 28,414 -0.04(-3.21%)
Mar 26, 2020 1.445 1.486 1.344 1.347 22,278 -0.06(-4.56%)
Mar 25, 2020 1.398 1.412 1.398 1.412 1,370 +0.06(+4.62%)
Mar 24, 2020 1.377 1.377 1.304 1.349 4,586 +0.10(+8.01%)
Mar 23, 2020 1.388 1.391 1.089 1.249 15,756 -0.08(-5.68%)
Mar 20, 2020 1.503 1.503 1.257 1.324 7,587 -0.03(-2.46%)
Mar 19, 2020 1.496 1.496 1.358 1.358 2,286 -0.09(-6.26%)
Mar 18, 2020 1.513 1.513 1.378 1.449 2,291 +0.03(+2.14%)
Mar 17, 2020 1.721 1.721 1.378 1.418 9,637 +0.07(+4.97%)
Mar 16, 2020 1.512 1.512 1.311 1.351 21,836 -0.20(-12.61%)
Mar 13, 2020 1.728 1.728 1.533 1.546 8,777 -0.17(-9.80%)
Mar 12, 2020 1.680 1.728 1.613 1.714 16,483 -0.09(-4.85%)
Mar 11, 2020 1.919 1.919 1.801 1.801 10,928 -0.10(-5.39%)
Mar 10, 2020 1.945 1.970 1.860 1.904 31,070 -0.01(-0.61%)
Mar 09, 2020 1.875 1.990 1.875 1.916 18,127 -0.04(-1.98%)
Mar 06, 2020 1.983 2.017 1.955 1.955 15,471 -0.04(-2.10%)
Mar 05, 2020 1.963 2.023 1.963 1.996 1,718 +0.03(+1.71%)
Mar 04, 2020 1.996 1.996 1.963 1.963 11,712 -0.02(-1.02%)
Mar 03, 2020 1.983 2.014 1.983 1.983 21,159 -0.01(-0.67%)
Mar 02, 2020 1.987 2.050 1.983 1.996 5,294 -0.01(-0.67%)
Feb 28, 2020 1.963 2.017 1.949 2.010 11,455 +0.06(+3.10%)
Feb 27, 2020 1.983 2.017 1.922 1.949 35,152 -0.07(-3.33%)
Feb 26, 2020 2.010 2.060 2.010 2.017 2,448 +0.01(+0.50%)
Feb 25, 2020 2.037 2.037 2.006 2.006 19,777 -0.11(-5.24%)
Feb 24, 2020 2.023 2.117 1.996 2.117 7,243 +0.03(+1.61%)
Feb 21, 2020 2.082 2.084 2.082 2.084 743 +0.01(+0.65%)
Feb 20, 2020 2.043 2.070 2.043 2.070 1,608 +0.01(+0.67%)
Feb 19, 2020 2.037 2.064 2.037 2.057 6,394 -0.01(-0.54%)
Feb 18, 2020 2.043 2.097 2.042 2.068 14,342 +0.03(+1.52%)
Feb 14, 2020 2.017 2.041 2.017 2.037 11,008 -0.01(-0.33%)
Feb 13, 2020 2.037 2.058 2.010 2.043 8,234 +0.03(+1.33%)
Feb 12, 2020 2.054 2.058 2.017 2.017 11,035 -0.03(-1.64%)
Feb 11, 2020 2.023 2.057 2.023 2.050 1,136 +0.01(+0.33%)
Feb 10, 2020 2.043 2.084 2.023 2.043 13,289 -0.01(-0.33%)
Feb 07, 2020 2.039 2.051 2.017 2.050 5,058 +0.02(+0.99%)
Feb 06, 2020 1.855 2.057 1.855 2.030 76,818 -0.01(-0.49%)
Feb 05, 2020 1.808 2.050 1.808 2.040 52,006 -0.02(-1.14%)
Feb 04, 2020 2.084 2.084 1.921 2.064 56,985 -0.03(-1.29%)
Feb 03, 2020 2.106 2.112 2.091 2.091 2,182 -0.01(-0.34%)
Jan 31, 2020 2.057 2.138 2.057 2.098 15,918 +0.01(+0.67%)
Jan 30, 2020 2.077 2.084 2.069 2.084 9,229 +0.00(+0.00%)
Jan 29, 2020 2.097 2.097 2.058 2.084 20,671 -0.03(-1.59%)
Jan 28, 2020 2.151 2.151 2.089 2.117 8,034 +0.03(+1.61%)
Jan 27, 2020 2.050 2.138 2.050 2.084 18,649 +0.00(+0.00%)
Jan 24, 2020 2.164 2.185 2.084 2.084 30,348 -0.12(-5.49%)
Jan 23, 2020 2.218 2.218 2.185 2.205 5,980 -0.01(-0.30%)
Jan 22, 2020 2.144 2.211 2.104 2.211 32,703 +0.15(+7.52%)
Jan 21, 2020 2.151 2.158 2.023 2.057 75,605 -0.13(-6.12%)
Jan 17, 2020 2.208 2.238 2.097 2.191 28,563 -0.01(-0.63%)
Jan 16, 2020 2.188 2.227 2.136 2.205 23,203 -0.01(-0.30%)
Jan 15, 2020 2.209 2.273 2.185 2.211 32,410 +0.01(+0.36%)
Jan 14, 2020 2.111 2.222 2.111 2.203 20,558 +0.09(+4.39%)
Jan 13, 2020 2.205 2.366 2.111 2.111 44,338 -0.21(-8.99%)
Jan 10, 2020 2.259 2.319 2.218 2.319 29,902 +0.06(+2.68%)
Jan 09, 2020 2.312 2.443 2.252 2.259 42,823 -0.21(-8.45%)
Jan 08, 2020 2.783 2.783 2.332 2.467 115,036 -0.33(-11.82%)
Jan 07, 2020 2.890 2.890 2.474 2.798 62,915 -0.07(-2.30%)
Jan 06, 2020 2.917 3.106 2.783 2.864 363,917 +0.06(+2.16%)
Jan 03, 2020 2.755 2.890 2.714 2.803 162,774 +0.13(+4.94%)
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.