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 )

16.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2019 2.515 2.676 2.515 2.611 73,473 +0.09(+3.57%)
Dec 30, 2019 2.551 2.578 2.467 2.521 127,029 +0.12(+5.00%)
Dec 27, 2019 2.557 2.557 2.326 2.401 165,273 -0.04(-1.48%)
Dec 26, 2019 2.485 2.695 2.425 2.437 568,486 +0.13(+5.45%)
Dec 24, 2019 2.251 2.365 2.161 2.311 245,411 +0.28(+13.79%)
Dec 23, 2019 2.055 2.055 2.031 2.031 3,855 -0.03(-1.36%)
Dec 20, 2019 2.059 2.059 2.059 2.059 166 +0.04(+1.78%)
Dec 19, 2019 1.987 2.059 1.987 2.023 3,971 -0.01(-0.59%)
Dec 18, 2019 2.059 2.059 1.987 2.035 12,322 -0.00(-0.07%)
Dec 17, 2019 2.021 2.055 1.990 2.036 5,438 -0.01(-0.52%)
Dec 16, 2019 2.041 2.107 1.999 2.047 10,856 -0.08(-3.62%)
Dec 13, 2019 2.143 2.143 2.053 2.124 1,332 +0.04(+1.96%)
Dec 12, 2019 2.089 2.143 2.077 2.083 3,492 -0.08(-3.61%)
Dec 11, 2019 2.099 2.179 2.071 2.161 2,900 +0.05(+2.56%)
Dec 10, 2019 2.161 2.168 2.107 2.107 2,970 -0.01(-0.43%)
Dec 09, 2019 2.120 2.131 2.116 2.116 3,117 -0.01(-0.70%)
Dec 06, 2019 2.146 2.204 2.131 2.131 11,829 -0.01(-0.28%)
Dec 05, 2019 2.179 2.179 2.137 2.137 11,412 +0.02(+1.14%)
Dec 04, 2019 2.192 2.192 2.113 2.113 14,964 -0.07(-3.30%)
Dec 03, 2019 2.185 2.209 2.167 2.185 10,146 -0.01(-0.55%)
Dec 02, 2019 2.143 2.215 2.143 2.197 4,073 +0.08(+3.86%)
Nov 29, 2019 2.041 2.115 2.035 2.115 17,826 +0.10(+4.88%)
Nov 27, 2019 1.987 2.035 1.981 2.017 35,320 +0.03(+1.51%)
Nov 26, 2019 2.011 2.059 1.987 1.987 14,831 -0.01(-0.60%)
Nov 25, 2019 2.041 2.101 1.999 1.999 41,023 -0.02(-1.03%)
Nov 22, 2019 1.987 2.035 1.987 2.020 666 +0.02(+1.05%)
Nov 21, 2019 1.999 1.999 1.993 1.999 5,716 +0.01(+0.60%)
Nov 20, 2019 1.993 2.047 1.981 1.987 18,944 +0.00(+0.24%)
Nov 19, 2019 2.033 2.033 1.982 1.982 33,466 -0.02(-1.10%)
Nov 18, 2019 2.049 2.055 1.987 2.004 5,084 -0.04(-1.80%)
Nov 15, 2019 2.020 2.053 1.973 2.041 11,162 +0.06(+3.03%)
Nov 14, 2019 2.101 2.101 1.981 1.981 1,859 -0.01(-0.30%)
Nov 13, 2019 2.041 2.041 1.951 1.987 31,127 -0.06(-2.93%)
Nov 12, 2019 2.095 2.335 2.011 2.047 316,464 -0.01(-0.60%)
Nov 11, 2019 2.058 2.083 2.041 2.059 23,971 +0.02(+0.88%)
Nov 08, 2019 2.089 2.131 2.041 2.041 12,828 -0.01(-0.57%)
Nov 07, 2019 2.059 2.161 2.053 2.053 32,951 -0.00(-0.15%)
Nov 06, 2019 2.143 2.149 2.041 2.056 30,935 -0.05(-2.42%)
Nov 05, 2019 2.185 2.185 2.107 2.107 14,413 -0.05(-2.50%)
Nov 04, 2019 2.185 2.209 2.155 2.161 24,876 +0.00(+0.00%)
Nov 01, 2019 2.179 2.180 2.137 2.161 7,997 -0.01(-0.55%)
Oct 31, 2019 2.179 2.179 2.149 2.173 22,008 +0.01(+0.56%)
Oct 30, 2019 2.189 2.216 2.137 2.161 37,659 -0.07(-3.23%)
Oct 29, 2019 2.191 2.233 2.161 2.233 21,174 -0.02(-0.93%)
Oct 28, 2019 2.227 2.305 2.179 2.254 13,725 +0.06(+2.60%)
Oct 25, 2019 2.143 2.239 2.143 2.197 54,813 +0.03(+1.39%)
Oct 24, 2019 2.221 2.263 2.161 2.167 30,065 -0.02(-1.10%)
Oct 23, 2019 2.215 2.215 2.191 2.191 5,119 +0.02(+1.11%)
Oct 22, 2019 2.230 2.274 2.137 2.167 24,409 -0.11(-4.75%)
Oct 21, 2019 2.245 2.275 2.170 2.275 10,561 +0.09(+4.12%)
Oct 18, 2019 2.341 2.353 2.161 2.185 47,649 -0.15(-6.32%)
Oct 17, 2019 2.299 2.401 2.257 2.332 27,475 +0.04(+1.72%)
Oct 16, 2019 2.371 2.383 2.273 2.293 193,860 +0.02(+1.06%)
Oct 15, 2019 2.179 2.347 2.161 2.269 97,952 +0.07(+3.28%)
Oct 14, 2019 2.137 2.265 2.137 2.197 52,037 +0.04(+1.67%)
Oct 11, 2019 2.161 2.227 2.131 2.161 61,811 -0.04(-1.91%)
Oct 10, 2019 2.251 2.581 2.167 2.203 912,727 +0.07(+3.38%)
Oct 09, 2019 2.119 2.209 2.107 2.131 9,553 +0.02(+0.85%)
Oct 08, 2019 2.209 2.209 2.101 2.113 3,790 -0.02(-0.85%)
Oct 07, 2019 2.137 2.275 2.131 2.131 2,422 -0.03(-1.39%)
Oct 04, 2019 2.280 2.280 2.161 2.161 8,163 -0.02(-1.08%)
Oct 03, 2019 2.203 2.203 2.184 2.184 619 +0.08(+3.98%)
Oct 02, 2019 2.110 2.220 2.095 2.101 20,322 -0.06(-2.78%)
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.