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 )

19.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2021 7.093 7.480 6.911 7.124 51,291 -0.23(-3.12%)
Jul 29, 2021 7.575 7.575 7.069 7.354 65,828 -0.24(-3.13%)
Jul 28, 2021 7.750 7.813 7.354 7.591 19,925 -0.09(-1.24%)
Jul 27, 2021 7.386 7.750 7.101 7.686 20,498 +0.20(+2.64%)
Jul 26, 2021 7.473 7.587 7.314 7.488 18,716 -0.04(-0.53%)
Jul 23, 2021 7.583 7.837 7.339 7.528 51,838 -0.11(-1.45%)
Jul 22, 2021 7.560 7.845 7.283 7.639 28,891 +0.09(+1.15%)
Jul 21, 2021 7.773 8.046 7.441 7.552 65,507 -0.13(-1.65%)
Jul 20, 2021 7.196 7.758 7.172 7.678 56,337 +0.41(+5.66%)
Jul 19, 2021 7.829 7.829 6.657 7.267 226,012 -0.88(-10.79%)
Jul 16, 2021 8.462 8.604 8.145 8.145 40,975 -0.33(-3.92%)
Jul 15, 2021 8.525 8.842 7.924 8.478 84,009 -0.02(-0.19%)
Jul 14, 2021 9.800 9.800 8.462 8.494 95,964 -1.20(-12.41%)
Jul 13, 2021 9.570 9.816 9.364 9.697 63,121 +0.08(+0.82%)
Jul 12, 2021 9.095 9.717 8.945 9.618 151,039 +1.03(+11.98%)
Jul 09, 2021 9.254 9.800 8.549 8.589 157,878 -0.32(-3.56%)
Jul 08, 2021 9.293 9.857 8.707 8.905 232,502 -1.09(-10.93%)
Jul 07, 2021 10.56 10.87 9.748 9.998 269,844 -0.65(-6.10%)
Jul 06, 2021 9.023 11.24 8.917 10.65 628,660 +1.81(+20.53%)
Jul 02, 2021 9.355 9.458 8.260 8.834 116,250 -0.39(-4.18%)
Jul 01, 2021 9.204 9.658 9.023 9.219 159,841 +0.02(+0.25%)
Jun 30, 2021 8.131 9.816 8.124 9.197 314,426 +0.97(+11.86%)
Jun 29, 2021 8.728 8.804 7.980 8.222 225,004 -0.72(-8.03%)
Jun 28, 2021 8.585 9.650 8.456 8.940 371,310 +0.51(+6.00%)
Jun 25, 2021 8.320 8.486 8.116 8.433 174,483 +0.12(+1.45%)
Jun 24, 2021 7.935 8.902 7.797 8.313 583,021 +0.55(+7.11%)
Jun 23, 2021 7.489 7.814 7.255 7.761 453,349 -0.17(-2.19%)
Jun 22, 2021 6.650 8.131 6.552 7.935 1,713,310 +1.55(+24.26%)
Jun 21, 2021 5.970 6.408 5.957 6.386 165,304 +0.23(+3.81%)
Jun 18, 2021 6.045 6.756 5.857 6.151 1,010,396 +0.56(+10.00%)
Jun 17, 2021 5.517 5.615 5.328 5.592 566,114 +0.08(+1.37%)
Jun 16, 2021 5.562 5.679 4.746 5.517 424,693 -0.05(-0.95%)
Jun 15, 2021 5.721 5.804 5.517 5.569 25,398 -0.13(-2.25%)
Jun 14, 2021 5.789 5.841 5.668 5.698 50,536 -0.07(-1.18%)
Jun 11, 2021 5.796 5.932 5.743 5.766 35,799 -0.17(-2.80%)
Jun 10, 2021 5.864 6.045 5.819 5.932 20,828 +0.04(+0.64%)
Jun 09, 2021 5.826 6.038 5.796 5.894 66,441 +0.05(+0.78%)
Jun 08, 2021 5.887 6.008 5.765 5.849 50,031 -0.08(-1.40%)
Jun 07, 2021 5.705 5.955 5.705 5.932 69,319 +0.23(+3.97%)
Jun 04, 2021 5.645 6.008 5.573 5.705 109,865 +0.06(+1.07%)
Jun 03, 2021 5.176 6.121 5.159 5.645 502,527 +0.48(+9.21%)
Jun 02, 2021 5.207 5.403 5.086 5.169 35,392 +0.02(+0.44%)
Jun 01, 2021 5.086 5.199 4.928 5.146 46,242 +0.05(+1.04%)
May 28, 2021 5.260 5.340 5.033 5.093 43,552 -0.11(-2.03%)
May 27, 2021 5.449 5.456 5.199 5.199 33,658 -0.23(-4.18%)
May 26, 2021 5.214 5.479 5.214 5.426 21,618 +0.21(+4.06%)
May 25, 2021 4.972 5.365 4.972 5.214 126,004 +0.24(+4.86%)
May 24, 2021 4.852 5.063 4.836 4.972 33,970 +0.12(+2.49%)
May 21, 2021 4.912 5.040 4.852 4.852 22,259 -0.03(-0.62%)
May 20, 2021 4.874 5.033 4.844 4.882 12,118 +0.07(+1.41%)
May 19, 2021 5.154 5.176 4.708 4.814 48,184 -0.36(-6.87%)
May 18, 2021 5.146 5.267 5.078 5.169 30,828 +0.09(+1.79%)
May 17, 2021 4.912 5.207 4.912 5.078 36,974 +0.08(+1.66%)
May 14, 2021 4.836 5.131 4.821 4.995 85,256 +0.19(+3.93%)
May 13, 2021 5.229 5.229 4.699 4.806 74,287 -0.18(-3.64%)
May 12, 2021 5.479 5.569 4.950 4.988 113,324 -0.49(-9.03%)
May 11, 2021 5.532 5.728 5.365 5.482 93,078 -0.30(-5.16%)
May 10, 2021 5.645 5.819 5.600 5.781 41,832 +0.20(+3.52%)
May 07, 2021 5.380 5.721 5.380 5.585 39,040 +0.14(+2.64%)
May 06, 2021 5.698 5.796 5.297 5.441 106,688 -0.22(-3.87%)
May 05, 2021 5.426 6.121 5.365 5.660 346,568 +0.23(+4.32%)
May 04, 2021 5.161 5.433 5.161 5.426 72,772 +0.21(+4.06%)
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.