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 (%)
Jun 30, 2022 2.145 2.153 2.090 2.145 14,580 -0.06(-2.52%)
Jun 29, 2022 2.121 2.335 2.082 2.201 121,334 +0.06(+2.96%)
Jun 28, 2022 2.133 2.166 2.026 2.137 36,291 -0.01(-0.56%)
Jun 27, 2022 2.177 2.180 2.003 2.149 73,981 -0.02(-0.90%)
Jun 24, 2022 2.003 2.834 2.003 2.169 1,490,811 +0.17(+8.30%)
Jun 23, 2022 1.995 2.090 1.991 2.003 5,370 +0.01(+0.40%)
Jun 22, 2022 1.939 2.003 1.939 1.995 11,727 +0.00(+0.00%)
Jun 21, 2022 1.900 2.003 1.900 1.995 13,105 +0.06(+2.86%)
Jun 17, 2022 1.908 1.987 1.908 1.939 16,940 +0.03(+1.66%)
Jun 16, 2022 1.900 1.916 1.900 1.908 4,285 -0.06(-2.82%)
Jun 15, 2022 2.034 2.034 1.916 1.963 7,756 +0.02(+1.22%)
Jun 14, 2022 1.974 1.974 1.931 1.939 17,707 -0.03(-1.67%)
Jun 13, 2022 1.971 2.066 1.939 1.972 81,206 +0.00(+0.07%)
Jun 10, 2022 1.963 2.003 1.947 1.971 10,129 -0.03(-1.54%)
Jun 09, 2022 2.011 2.074 1.963 2.002 62,226 -0.08(-3.84%)
Jun 08, 2022 2.114 2.186 2.026 2.082 35,356 -0.06(-2.60%)
Jun 07, 2022 2.232 2.232 2.058 2.137 29,624 -0.04(-1.82%)
Jun 06, 2022 2.209 2.256 2.170 2.177 31,511 -0.07(-3.17%)
Jun 03, 2022 2.185 2.248 2.137 2.248 8,801 +0.04(+1.61%)
Jun 02, 2022 2.193 2.237 2.177 2.212 12,031 +0.00(+0.18%)
Jun 01, 2022 2.304 2.331 2.185 2.209 8,566 -0.13(-5.42%)
May 31, 2022 2.351 2.351 2.232 2.335 16,719 +0.04(+1.72%)
May 27, 2022 2.193 2.304 2.193 2.296 16,526 +0.02(+1.05%)
May 26, 2022 2.224 2.288 2.179 2.272 7,271 +0.13(+6.30%)
May 25, 2022 2.106 2.201 2.106 2.137 15,792 +0.06(+3.05%)
May 24, 2022 2.106 2.106 1.995 2.074 19,431 +0.00(+0.00%)
May 23, 2022 2.026 2.098 2.026 2.074 4,416 +0.06(+2.75%)
May 20, 2022 2.066 2.066 1.951 2.019 17,795 -0.01(-0.39%)
May 19, 2022 2.066 2.090 2.019 2.026 37,764 -0.03(-1.54%)
May 18, 2022 1.987 2.098 1.955 2.058 20,108 -0.04(-1.89%)
May 17, 2022 1.979 2.098 1.975 2.098 7,982 +0.13(+6.85%)
May 16, 2022 1.924 2.050 1.924 1.963 19,138 -0.02(-0.80%)
May 13, 2022 1.979 2.001 1.947 1.979 34,072 +0.11(+5.93%)
May 12, 2022 1.821 1.900 1.816 1.868 23,593 +0.06(+3.35%)
May 11, 2022 1.947 1.947 1.805 1.808 41,852 -0.16(-7.93%)
May 10, 2022 1.939 1.995 1.900 1.963 28,331 -0.02(-1.20%)
May 09, 2022 1.979 1.993 1.939 1.987 58,665 -0.06(-3.09%)
May 06, 2022 2.066 2.066 1.995 2.050 21,657 -0.02(-0.77%)
May 05, 2022 2.224 2.240 2.066 2.066 48,448 -0.16(-7.12%)
May 04, 2022 2.145 2.232 2.129 2.224 32,178 +0.09(+4.46%)
May 03, 2022 2.114 2.153 2.114 2.129 34,741 +0.02(+0.75%)
May 02, 2022 2.121 2.121 2.090 2.114 15,861 +0.02(+0.75%)
Apr 29, 2022 2.098 2.121 2.074 2.098 26,434 +0.02(+0.76%)
Apr 28, 2022 2.137 2.137 2.058 2.082 39,976 +0.02(+1.13%)
Apr 27, 2022 2.066 2.137 2.042 2.059 40,036 -0.03(-1.50%)
Apr 26, 2022 2.129 2.137 2.058 2.090 52,168 -0.06(-2.58%)
Apr 25, 2022 2.224 2.264 2.114 2.145 67,803 -0.13(-5.57%)
Apr 22, 2022 2.190 2.334 2.153 2.272 113,105 +0.03(+1.41%)
Apr 21, 2022 2.391 2.399 2.201 2.240 47,657 -0.14(-5.98%)
Apr 20, 2022 2.311 2.399 2.311 2.383 106,294 +0.07(+3.08%)
Apr 19, 2022 2.296 2.446 2.296 2.311 162,025 +0.03(+1.39%)
Apr 18, 2022 2.288 2.312 2.248 2.280 85,153 -0.05(-2.04%)
Apr 14, 2022 2.430 2.430 2.319 2.327 27,270 -0.06(-2.65%)
Apr 13, 2022 2.327 2.422 2.327 2.391 39,264 +0.03(+1.34%)
Apr 12, 2022 2.359 2.391 2.288 2.359 57,325 +0.01(+0.34%)
Apr 11, 2022 2.256 2.383 2.256 2.351 34,586 +0.04(+1.71%)
Apr 08, 2022 2.399 2.399 2.280 2.311 157,098 -0.09(-3.95%)
Apr 07, 2022 2.414 2.430 2.367 2.406 54,158 -0.02(-0.98%)
Apr 06, 2022 2.533 2.533 2.375 2.430 125,427 -0.08(-3.15%)
Apr 05, 2022 2.588 2.588 2.462 2.509 85,407 -0.07(-2.76%)
Apr 04, 2022 2.565 2.644 2.549 2.581 169,192 +0.03(+1.24%)
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.