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 (%)
Aug 31, 2020 2.549 2.735 2.541 2.646 473,436 +0.12(+4.79%)
Aug 28, 2020 2.573 2.840 2.388 2.525 462,746 -0.10(-3.99%)
Aug 27, 2020 2.444 2.719 2.299 2.630 622,935 +0.17(+6.89%)
Aug 26, 2020 2.323 2.549 2.299 2.460 174,519 +0.04(+1.62%)
Aug 25, 2020 2.323 2.429 2.251 2.421 124,273 +0.10(+4.22%)
Aug 24, 2020 2.460 2.541 2.299 2.323 144,807 -0.16(-6.49%)
Aug 21, 2020 2.581 2.606 2.460 2.485 227,096 -0.15(-5.52%)
Aug 20, 2020 2.501 2.735 2.428 2.630 541,199 +0.07(+2.84%)
Aug 19, 2020 2.525 2.888 2.420 2.557 926,076 +0.22(+9.31%)
Aug 18, 2020 2.509 2.590 2.186 2.339 453,775 -0.13(-5.23%)
Aug 17, 2020 2.928 3.162 2.388 2.469 628,466 -0.51(-17.07%)
Aug 14, 2020 3.065 3.219 2.912 2.977 121,110 -0.15(-4.90%)
Aug 13, 2020 3.065 3.428 2.904 3.130 167,848 +0.00(+0.00%)
Aug 12, 2020 3.227 3.412 3.065 3.130 108,033 -0.19(-5.60%)
Aug 11, 2020 3.533 3.671 3.307 3.316 165,577 -0.43(-11.42%)
Aug 10, 2020 3.735 3.953 3.646 3.743 230,596 -0.13(-3.33%)
Aug 07, 2020 3.711 4.356 3.509 3.872 638,523 +0.11(+3.00%)
Aug 06, 2020 4.034 4.034 3.735 3.759 291,663 -0.44(-10.56%)
Aug 05, 2020 4.647 4.679 3.711 4.203 1,435,067 -0.15(-3.52%)
Aug 04, 2020 9.027 10.83 4.276 4.356 45,396,296 +2.16(+98.53%)
Aug 03, 2020 2.194 2.194 2.130 2.194 14,018 -0.01(-0.34%)
Jul 31, 2020 2.299 2.396 2.001 2.202 68,550 -0.10(-4.24%)
Jul 30, 2020 2.231 2.424 2.122 2.299 74,762 +0.09(+4.01%)
Jul 29, 2020 2.106 2.339 2.106 2.210 70,744 +0.10(+4.98%)
Jul 28, 2020 2.130 2.181 2.017 2.106 17,844 +0.03(+1.61%)
Jul 27, 2020 2.228 2.235 2.020 2.072 18,949 +0.06(+2.74%)
Jul 24, 2020 2.097 2.154 2.017 2.017 29,626 -0.08(-3.85%)
Jul 23, 2020 2.017 2.267 2.017 2.097 42,146 -0.02(-1.14%)
Jul 22, 2020 2.178 2.291 2.025 2.122 25,828 -0.06(-2.95%)
Jul 21, 2020 1.880 2.186 1.872 2.186 173,219 +0.33(+17.82%)
Jul 20, 2020 1.896 2.041 1.815 1.855 33,281 -0.01(-0.43%)
Jul 17, 2020 1.839 2.235 1.762 1.863 212,097 +0.02(+1.13%)
Jul 16, 2020 1.960 1.960 1.706 1.843 36,523 -0.11(-5.62%)
Jul 15, 2020 1.678 2.097 1.678 1.952 122,404 +0.29(+17.48%)
Jul 14, 2020 1.630 1.742 1.630 1.662 13,511 -0.01(-0.48%)
Jul 13, 2020 1.767 1.791 1.654 1.670 13,746 -0.15(-8.11%)
Jul 10, 2020 1.817 1.817 1.817 1.817 619 +0.03(+1.47%)
Jul 09, 2020 1.917 1.925 1.743 1.791 11,664 -0.13(-6.72%)
Jul 08, 2020 1.920 1.920 1.920 1.920 923 -0.05(-2.46%)
Jul 07, 2020 1.815 2.041 1.791 1.968 15,967 +0.15(+8.47%)
Jul 06, 2020 1.855 1.920 1.763 1.815 31,796 +0.06(+3.66%)
Jul 02, 2020 1.662 1.759 1.662 1.751 8,429 +0.09(+5.34%)
Jul 01, 2020 1.702 1.722 1.613 1.662 36,199 +0.04(+2.49%)
Jun 30, 2020 1.694 1.702 1.613 1.621 8,853 -0.10(-5.66%)
Jun 29, 2020 1.654 1.719 1.589 1.719 8,131 +0.11(+6.53%)
Jun 26, 2020 1.702 1.719 1.557 1.613 44,378 -0.10(-6.10%)
Jun 25, 2020 1.815 1.916 1.718 1.718 19,032 -0.10(-5.33%)
Jun 24, 2020 1.936 2.178 1.815 1.815 31,582 -0.15(-7.41%)
Jun 23, 2020 1.863 1.960 1.823 1.960 53,980 +0.02(+0.83%)
Jun 22, 2020 1.872 2.283 1.855 1.944 39,539 +0.02(+0.84%)
Jun 19, 2020 2.130 2.581 1.872 1.928 264,409 -0.12(-5.91%)
Jun 18, 2020 1.888 2.138 1.815 2.049 135,058 +0.08(+4.10%)
Jun 17, 2020 1.896 2.783 1.734 1.968 619,737 +0.12(+6.55%)
Jun 16, 2020 1.710 2.097 1.613 1.847 49,215 +0.14(+8.02%)
Jun 15, 2020 1.734 1.847 1.662 1.710 4,952 +0.05(+2.91%)
Jun 12, 2020 1.654 1.662 1.593 1.662 21,445 +0.06(+4.05%)
Jun 11, 2020 1.726 1.765 1.561 1.597 25,140 -0.12(-7.05%)
Jun 10, 2020 1.815 1.866 1.718 1.718 18,426 -0.02(-1.13%)
Jun 09, 2020 1.577 1.815 1.577 1.738 64,247 +0.21(+13.39%)
Jun 08, 2020 1.500 1.638 1.492 1.533 42,552 +0.04(+2.70%)
Jun 05, 2020 1.500 1.500 1.452 1.492 23,180 +0.04(+2.78%)
Jun 04, 2020 1.484 1.498 1.420 1.452 9,687 +0.06(+4.65%)
Jun 03, 2020 1.553 1.567 1.388 1.388 11,989 -0.12(-8.02%)
Jun 02, 2020 1.509 1.511 1.509 1.509 1,409 +0.00(+0.00%)
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.