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 (%)
Apr 30, 2018 2.736 2.736 2.729 2.729 4,392 +0.07(+2.64%)
Apr 27, 2018 2.658 2.658 2.658 2.658 915 -0.15(-5.50%)
Apr 25, 2018 2.813 2.813 2.813 130 -0.02(-0.74%)
Apr 18, 2018 2.834 2.834 2.834 170 +0.02(+0.75%)
Apr 17, 2018 2.841 2.841 2.813 2.813 2,909 -0.13(-4.31%)
Apr 16, 2018 2.884 2.940 2.883 2.940 2,504 +0.06(+2.19%)
Apr 13, 2018 2.877 2.877 2.877 2.877 487 +0.06(+2.00%)
Apr 12, 2018 2.919 2.919 2.820 2.820 3,903 -0.10(-3.37%)
Apr 11, 2018 2.813 2.919 2.813 2.919 13,944 +0.11(+3.75%)
Apr 10, 2018 2.672 2.848 2.672 2.813 24,163 +0.18(+6.67%)
Apr 06, 2018 2.637 2.637 2.637 52 +0.04(+1.35%)
Apr 05, 2018 2.618 2.618 2.602 2.602 1,143 +0.00(+0.00%)
Apr 04, 2018 2.468 2.602 2.468 2.602 821 -0.04(-1.60%)
Apr 03, 2018 2.657 2.657 2.644 2.644 1,123 +0.01(+0.27%)
Mar 29, 2018 2.637 2.637 2.637 58 -0.07(-2.60%)
Mar 28, 2018 2.672 2.708 2.672 2.708 2,415 +0.01(+0.42%)
Mar 27, 2018 2.616 2.696 2.616 2.696 13,036 -0.11(-4.09%)
Mar 26, 2018 2.816 2.816 2.778 2.811 3,155 +0.03(+1.20%)
Mar 23, 2018 2.771 2.778 2.771 2.778 2,007 -0.00(-0.09%)
Mar 22, 2018 2.848 2.848 2.780 2.780 3,598 -0.08(-2.93%)
Mar 21, 2018 2.708 2.912 2.693 2.864 21,226 +0.16(+5.79%)
Mar 20, 2018 2.708 2.715 2.708 2.708 1,053 +0.00(+0.00%)
Mar 19, 2018 2.919 2.919 2.497 2.708 24,242 -0.21(-7.23%)
Mar 16, 2018 2.806 2.926 2.806 2.919 16,921 +0.17(+6.14%)
Mar 15, 2018 2.750 2.750 2.750 2.750 247 -0.01(-0.51%)
Mar 14, 2018 2.638 3.010 2.638 2.764 9,991 +0.06(+2.08%)
Mar 13, 2018 2.623 2.708 2.609 2.708 6,494 +0.04(+1.58%)
Mar 09, 2018 2.665 2.665 2.665 42 -0.02(-0.79%)
Mar 08, 2018 2.637 2.686 2.637 2.686 807 +0.04(+1.60%)
Mar 07, 2018 2.672 2.672 2.644 2.644 652 -0.01(-0.27%)
Mar 06, 2018 2.637 2.672 2.637 2.651 1,859 -0.02(-0.79%)
Mar 05, 2018 2.637 2.672 2.475 2.672 10,741 -0.12(-4.28%)
Mar 02, 2018 2.669 2.883 2.637 2.792 11,574 +0.26(+10.28%)
Mar 01, 2018 2.532 2.532 2.532 2.532 332 -0.11(-4.26%)
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%)
Dec 01, 2017 2.870 2.870 2.862 2.862 1,831 -0.06(-1.90%)
Nov 30, 2017 2.931 2.933 2.861 2.918 3,516 +0.06(+1.94%)
Nov 28, 2017 2.862 2.862 2.862 207 +0.01(+0.23%)
Nov 27, 2017 2.940 2.940 2.856 2.856 4,160 -0.05(-1.65%)
Nov 22, 2017 2.904 2.904 2.904 287 +0.05(+1.68%)
Nov 21, 2017 2.939 2.946 2.856 2.856 64,505 -0.07(-2.38%)
Nov 20, 2017 2.948 2.948 2.898 2.925 8,255 +0.04(+1.45%)
Nov 17, 2017 2.856 2.946 2.856 2.884 7,517 -0.06(-2.13%)
Nov 16, 2017 3.030 3.030 2.856 2.946 19,333 -0.03(-0.93%)
Nov 15, 2017 2.925 3.030 2.911 2.974 46,423 +0.01(+0.46%)
Nov 13, 2017 2.960 2.960 2.960 211 -0.01(-0.47%)
Nov 10, 2017 2.932 2.981 2.911 2.974 12,924 +0.03(+1.18%)
Nov 09, 2017 2.943 2.953 2.904 2.939 9,767 +0.04(+1.44%)
Nov 08, 2017 2.898 2.898 2.884 2.898 6,848 +0.01(+0.48%)
Nov 07, 2017 2.884 2.891 2.884 2.884 2,097 +0.00(+0.00%)
Nov 06, 2017 2.891 2.953 2.884 2.884 8,532 -0.01(-0.24%)
Nov 03, 2017 3.002 3.002 2.891 2.891 1,160 +0.00(+0.00%)
Nov 02, 2017 2.884 3.051 2.856 2.891 33,140 +0.00(+0.00%)
Nov 01, 2017 2.856 2.891 2.856 2.891 8,361 +0.03(+1.22%)
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%)
Aug 01, 2017 3.030 3.116 2.995 3.082 14,632 +0.04(+1.22%)
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.