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 (%)
May 31, 2019 1.699 2.095 1.699 1.813 31,322 -0.13(-6.50%)
May 30, 2019 1.453 2.011 1.453 1.939 266,572 +0.49(+34.03%)
May 29, 2019 1.411 1.513 1.411 1.447 14,014 -0.01(-0.41%)
May 28, 2019 1.447 1.513 1.447 1.453 16,012 -0.05(-3.59%)
May 24, 2019 1.507 1.507 1.507 33 +0.00(+0.00%)
May 23, 2019 1.583 1.586 1.459 1.507 96,978 -0.08(-5.28%)
May 22, 2019 1.651 1.651 1.508 1.591 5,737 -0.05(-2.93%)
May 21, 2019 1.573 1.732 1.573 1.639 279,885 +0.13(+8.77%)
May 20, 2019 1.585 1.645 1.429 1.507 42,527 +0.05(+3.25%)
May 17, 2019 1.579 1.591 1.423 1.459 105,461 -0.09(-5.52%)
May 16, 2019 1.525 1.603 1.435 1.544 15,182 +0.11(+7.77%)
May 15, 2019 1.441 1.443 1.433 1.433 3,145 -0.07(-4.50%)
May 14, 2019 1.559 1.559 1.501 1.501 16,572 -0.01(-0.80%)
May 13, 2019 1.561 1.609 1.507 1.513 27,058 -0.11(-7.06%)
May 10, 2019 1.627 1.627 1.627 26 +0.00(+0.00%)
May 09, 2019 1.627 1.627 1.627 1 +0.00(+0.00%)
May 08, 2019 1.627 1.627 1.627 1.627 549 +0.07(+4.29%)
May 07, 2019 1.561 1.561 1.561 3 +0.00(+0.00%)
May 06, 2019 1.561 1.561 1.561 1.561 1,037 +0.00(+0.00%)
May 03, 2019 1.591 1.591 1.561 1.561 4,664 -0.08(-5.09%)
May 02, 2019 1.644 1.644 1.644 53 +0.00(+0.00%)
May 01, 2019 1.644 1.644 1.644 14 +0.00(+0.00%)
Apr 30, 2019 1.644 1.644 1.644 124 +0.00(+0.00%)
Apr 29, 2019 1.711 1.729 1.591 1.644 6,311 +0.08(+5.36%)
Apr 26, 2019 1.591 1.591 1.561 1.561 2,165 -0.11(-6.64%)
Apr 25, 2019 1.637 1.672 1.637 1.672 5,166 +0.05(+3.15%)
Apr 24, 2019 1.621 1.621 1.621 1.621 5,791 -0.12(-6.90%)
Apr 23, 2019 1.729 1.771 1.645 1.741 5,894 +0.00(+0.00%)
Apr 22, 2019 1.741 1.741 1.741 1.741 2,145 -0.03(-1.69%)
Apr 18, 2019 1.771 1.771 1.771 4 +0.00(+0.00%)
Apr 17, 2019 1.789 1.789 1.771 1.771 561 -0.03(-1.67%)
Apr 16, 2019 1.795 1.801 1.792 1.801 2,660 +0.01(+0.67%)
Apr 15, 2019 1.753 1.789 1.753 1.789 1,677 +0.00(+0.00%)
Apr 12, 2019 1.753 1.789 1.753 1.789 2,665 +0.00(+0.00%)
Apr 11, 2019 1.747 1.789 1.747 1.789 1,144 +0.03(+1.71%)
Apr 10, 2019 1.801 1.801 1.747 1.759 8,177 -0.02(-1.35%)
Apr 09, 2019 1.741 1.783 1.741 1.783 4,126 +0.04(+2.41%)
Apr 08, 2019 1.687 1.777 1.687 1.741 3,107 +0.06(+3.57%)
Apr 05, 2019 1.681 1.681 1.561 1.681 6,664 -0.01(-0.85%)
Apr 04, 2019 1.688 1.695 1.688 1.695 579 +0.04(+2.18%)
Apr 03, 2019 1.681 1.694 1.651 1.659 7,820 +0.01(+0.50%)
Apr 02, 2019 1.603 1.789 1.603 1.651 4,788 -0.07(-3.99%)
Apr 01, 2019 1.825 1.825 1.543 1.719 20,585 -0.08(-4.52%)
Mar 28, 2019 1.801 1.801 1.801 0 +0.01(+0.33%)
Mar 27, 2019 1.795 1.795 1.795 1.795 676 +0.05(+2.75%)
Mar 26, 2019 1.681 1.747 1.656 1.747 14,204 -0.08(-4.59%)
Mar 25, 2019 1.831 1.831 1.831 1.831 2,660 -0.02(-1.13%)
Mar 22, 2019 1.831 1.861 1.831 1.851 6,497 -0.00(-0.17%)
Mar 21, 2019 1.867 1.867 1.855 1.855 13,643 -0.01(-0.33%)
Mar 20, 2019 1.831 1.969 1.831 1.861 4,353 -0.12(-6.06%)
Mar 19, 2019 1.897 1.981 1.837 1.981 2,327 +0.09(+4.76%)
Mar 18, 2019 1.987 1.987 1.771 1.891 2,622 +0.06(+3.28%)
Mar 15, 2019 1.885 2.089 1.801 1.831 35,653 -0.19(-9.49%)
Mar 14, 2019 2.215 2.330 2.023 2.023 6,002 -0.19(-8.67%)
Mar 13, 2019 2.251 2.251 2.125 2.215 2,852 -0.04(-1.95%)
Mar 12, 2019 2.280 2.401 2.089 2.259 9,831 -0.21(-8.65%)
Mar 11, 2019 2.281 2.479 2.275 2.473 6,019 -0.01(-0.24%)
Mar 08, 2019 2.329 2.479 2.161 2.479 2,165 +0.14(+5.90%)
Mar 07, 2019 2.413 2.413 2.341 2.341 1,889 -0.08(-3.11%)
Mar 06, 2019 2.453 2.473 2.416 2.416 1,459 -0.06(-2.54%)
Mar 05, 2019 2.347 2.485 2.335 2.479 4,491 +0.15(+6.27%)
Mar 04, 2019 2.401 2.485 2.333 2.333 15,036 -0.09(-3.80%)
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.