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
Last 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 (%)
Oct 31, 2019 3.630 3.630 3.580 3.620 13,210 +0.02(+0.56%)
Oct 30, 2019 3.647 3.692 3.560 3.600 22,604 -0.12(-3.23%)
Oct 29, 2019 3.650 3.720 3.600 3.720 12,709 -0.03(-0.93%)
Oct 28, 2019 3.711 3.840 3.630 3.755 8,238 +0.09(+2.60%)
Oct 25, 2019 3.570 3.730 3.570 3.660 32,900 +0.05(+1.39%)
Oct 24, 2019 3.700 3.770 3.600 3.610 18,046 -0.04(-1.10%)
Oct 23, 2019 3.690 3.690 3.650 3.650 3,073 +0.04(+1.11%)
Oct 22, 2019 3.716 3.788 3.560 3.610 14,651 -0.18(-4.75%)
Oct 21, 2019 3.740 3.790 3.615 3.790 6,339 +0.15(+4.12%)
Oct 18, 2019 3.900 3.920 3.600 3.640 28,600 -0.25(-6.32%)
Oct 17, 2019 3.830 4.000 3.760 3.886 16,491 +0.07(+1.72%)
Oct 16, 2019 3.950 3.970 3.787 3.820 116,358 +0.04(+1.06%)
Oct 15, 2019 3.630 3.910 3.600 3.780 58,793 +0.12(+3.28%)
Oct 14, 2019 3.560 3.774 3.560 3.660 31,234 +0.06(+1.67%)
Oct 11, 2019 3.600 3.710 3.550 3.600 37,100 -0.07(-1.91%)
Oct 10, 2019 3.750 4.300 3.610 3.670 547,834 +0.12(+3.38%)
Oct 09, 2019 3.530 3.680 3.510 3.550 5,734 +0.03(+0.85%)
Oct 08, 2019 3.680 3.680 3.500 3.520 2,275 -0.03(-0.85%)
Oct 07, 2019 3.560 3.790 3.550 3.550 1,454 -0.05(-1.39%)
Oct 04, 2019 3.799 3.799 3.600 3.600 4,900 -0.04(-1.08%)
Oct 03, 2019 3.670 3.670 3.639 3.639 372 +0.14(+3.98%)
Oct 02, 2019 3.515 3.698 3.490 3.500 12,198 -0.10(-2.78%)
Oct 01, 2019 3.800 3.800 3.500 3.600 8,396 +0.05(+1.41%)
Sep 30, 2019 3.520 3.622 3.500 3.550 26,397 -0.05(-1.39%)
Sep 27, 2019 3.540 3.690 3.500 3.600 17,300 -0.05(-1.37%)
Sep 26, 2019 3.700 3.870 3.560 3.650 11,232 +0.01(+0.27%)
Sep 25, 2019 3.604 3.900 3.604 3.640 9,361 -0.11(-2.93%)
Sep 24, 2019 3.760 3.853 3.630 3.750 37,977 -0.01(-0.23%)
Sep 23, 2019 3.740 4.290 3.601 3.759 221,903 +0.02(+0.50%)
Sep 20, 2019 3.740 3.740 3.570 3.740 4,000 +0.02(+0.54%)
Sep 19, 2019 3.530 3.930 3.510 3.720 11,053 +0.26(+7.51%)
Sep 18, 2019 3.480 4.000 3.410 3.460 94,732 -0.01(-0.29%)
Sep 17, 2019 3.600 3.600 3.470 3.470 7,725 -0.05(-1.36%)
Sep 16, 2019 3.490 3.600 3.440 3.518 15,677 +0.02(+0.51%)
Sep 13, 2019 3.340 3.650 3.327 3.500 30,200 +0.13(+4.01%)
Sep 12, 2019 3.440 3.590 3.350 3.365 17,428 -0.05(-1.61%)
Sep 11, 2019 3.600 3.652 3.340 3.420 19,080 -0.20(-5.52%)
Sep 10, 2019 3.370 3.640 3.367 3.620 27,481 +0.22(+6.47%)
Sep 09, 2019 3.700 3.720 3.300 3.400 48,541 -0.32(-8.60%)
Sep 06, 2019 3.900 3.900 3.600 3.720 58,000 -0.15(-3.88%)
Sep 05, 2019 3.760 3.990 3.530 3.870 59,928 +0.10(+2.65%)
Sep 04, 2019 3.520 3.870 3.310 3.770 101,510 +0.21(+5.90%)
Sep 03, 2019 3.300 3.940 3.140 3.560 225,822 +0.21(+6.27%)
Aug 30, 2019 3.450 3.450 3.140 3.350 74,100 -0.12(-3.46%)
Aug 29, 2019 3.500 3.510 3.060 3.470 165,448 -0.11(-3.07%)
Aug 28, 2019 3.250 4.200 3.250 3.580 1,351,983 +0.53(+17.38%)
Aug 27, 2019 2.760 8.250 2.760 3.050 5,188,236 +0.54(+21.57%)
Aug 26, 2019 2.500 2.560 2.500 2.509 8,606 +0.16(+6.93%)
Aug 23, 2019 2.346 2.346 2.346 2.346 1,000 +0.05(+2.01%)
Aug 22, 2019 2.300 2.375 2.300 2.300 3,149 -0.05(-2.02%)
Aug 21, 2019 2.330 2.360 2.300 2.347 9,263 -0.00(-0.11%)
Aug 20, 2019 2.320 2.350 2.300 2.350 11,864 +0.05(+2.17%)
Aug 19, 2019 2.309 2.330 2.300 2.300 7,773 +0.00(+0.00%)
Aug 16, 2019 2.300 2.300 2.300 91 +0.00(+0.00%)
Aug 15, 2019 2.300 2.300 2.266 2.300 8,815 -0.06(-2.41%)
Aug 14, 2019 2.650 2.650 2.357 2.357 2,210 -0.29(-11.06%)
Aug 13, 2019 2.650 2.650 2.650 2.650 1,380 +0.04(+1.42%)
Aug 12, 2019 2.613 2.613 2.613 2.613 322 -0.09(-3.22%)
Aug 09, 2019 2.700 2.700 2.700 107 +0.00(+0.00%)
Aug 08, 2019 2.710 2.800 2.700 2.700 1,139 +0.03(+1.12%)
Aug 07, 2019 2.670 2.670 2.670 2.670 1,547 -0.13(-4.64%)
Aug 06, 2019 2.810 2.840 2.800 2.800 3,453 +0.05(+1.82%)
Aug 05, 2019 2.670 2.850 2.670 2.750 5,634 +0.08(+3.00%)
Aug 02, 2019 2.680 2.680 2.670 2.670 1,000 -0.17(-5.99%)
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.