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 )

15.40 -0.86 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 6.249 7.110 6.131 6.929 884,720 +0.54(+8.37%)
Mar 30, 2021 6.122 6.530 5.632 6.394 2,741,797 +0.47(+7.96%)
Mar 29, 2021 5.913 6.049 5.714 5.922 203,040 -0.15(-2.39%)
Mar 26, 2021 5.714 6.194 5.659 6.067 600,276 +0.14(+2.29%)
Mar 25, 2021 6.303 6.303 5.178 5.931 3,626,556 +0.30(+5.31%)
Mar 24, 2021 5.977 5.977 5.487 5.632 467,066 -0.31(-5.19%)
Mar 23, 2021 6.303 6.303 5.813 5.940 490,499 -0.36(-5.76%)
Mar 22, 2021 6.158 6.757 5.850 6.303 3,617,122 +0.09(+1.46%)
Mar 19, 2021 6.049 6.448 6.013 6.212 615,051 +0.21(+3.47%)
Mar 18, 2021 6.212 6.475 5.986 6.004 193,468 -0.34(-5.29%)
Mar 17, 2021 6.122 6.902 5.813 6.339 881,831 +0.14(+2.19%)
Mar 16, 2021 6.276 6.566 5.958 6.203 835,019 +0.05(+0.89%)
Mar 15, 2021 5.958 6.212 5.813 6.149 152,288 +0.21(+3.51%)
Mar 12, 2021 5.813 5.968 5.668 5.940 142,240 +0.10(+1.71%)
Mar 11, 2021 5.623 5.986 5.478 5.841 294,914 +0.21(+3.70%)
Mar 10, 2021 5.831 6.240 5.568 5.632 432,349 -0.16(-2.82%)
Mar 09, 2021 5.668 5.895 5.668 5.795 241,000 +0.15(+2.73%)
Mar 08, 2021 5.895 6.049 5.469 5.641 422,202 -0.17(-2.96%)
Mar 05, 2021 5.977 6.303 5.705 5.813 1,227,346 -0.23(-3.75%)
Mar 04, 2021 6.439 6.439 5.441 6.040 380,160 -0.26(-4.17%)
Mar 03, 2021 5.650 6.566 5.278 6.303 702,221 +0.50(+8.59%)
Mar 02, 2021 5.451 6.194 5.215 5.804 431,054 +0.17(+3.06%)
Mar 01, 2021 5.260 5.895 5.242 5.632 513,983 +0.54(+10.70%)
Feb 26, 2021 6.575 6.992 4.861 5.088 1,111,017 -1.90(-27.24%)
Feb 25, 2021 7.709 9.976 6.403 6.992 14,712,881 +0.42(+6.34%)
Feb 24, 2021 5.904 6.720 5.895 6.575 152,168 +0.54(+9.02%)
Feb 23, 2021 6.214 6.545 5.124 6.031 336,211 -0.67(-10.01%)
Feb 22, 2021 6.430 6.956 6.421 6.702 169,165 +0.09(+1.37%)
Feb 19, 2021 6.013 6.666 5.895 6.611 264,302 +0.63(+10.45%)
Feb 18, 2021 6.348 6.348 5.714 5.986 146,720 -0.16(-2.65%)
Feb 17, 2021 5.804 6.212 5.668 6.149 198,408 +0.34(+5.94%)
Feb 16, 2021 5.215 6.194 5.079 5.804 431,896 +1.01(+20.98%)
Feb 12, 2021 4.562 4.798 4.489 4.798 76,633 +0.21(+4.55%)
Feb 11, 2021 4.616 4.770 4.553 4.589 39,548 -0.04(-0.78%)
Feb 10, 2021 4.870 5.033 4.489 4.625 76,718 -0.24(-4.85%)
Feb 09, 2021 5.015 5.033 4.816 4.861 40,900 -0.11(-2.19%)
Feb 08, 2021 4.798 5.033 4.680 4.970 118,497 +0.34(+7.45%)
Feb 05, 2021 4.535 4.680 4.444 4.625 62,960 +0.09(+2.00%)
Feb 04, 2021 4.535 4.607 4.444 4.535 49,764 +0.00(+0.00%)
Feb 03, 2021 4.634 4.716 4.485 4.535 49,003 -0.08(-1.77%)
Feb 02, 2021 4.852 4.934 4.562 4.616 97,446 +0.24(+5.60%)
Feb 01, 2021 4.054 4.480 4.054 4.371 70,429 +0.38(+9.55%)
Jan 29, 2021 4.435 4.462 3.918 3.990 99,016 -0.45(-10.20%)
Jan 28, 2021 4.689 4.974 4.362 4.444 82,861 -0.40(-8.24%)
Jan 27, 2021 5.160 5.160 4.761 4.843 146,300 -0.32(-6.15%)
Jan 26, 2021 5.242 5.605 5.124 5.160 238,041 +0.06(+1.25%)
Jan 25, 2021 4.126 5.106 3.900 5.097 232,587 +0.96(+23.25%)
Jan 22, 2021 3.918 4.190 3.773 4.136 213,139 +0.14(+3.40%)
Jan 21, 2021 3.854 3.999 3.537 3.999 291,368 +0.23(+6.01%)
Jan 20, 2021 3.392 3.809 3.283 3.773 304,181 +0.41(+12.13%)
Jan 19, 2021 3.129 3.437 3.011 3.365 270,095 +0.31(+10.09%)
Jan 15, 2021 3.147 3.206 2.993 3.056 114,012 -0.07(-2.32%)
Jan 14, 2021 3.102 3.201 3.029 3.129 104,931 +0.03(+0.88%)
Jan 13, 2021 2.966 3.165 2.920 3.102 133,269 +0.17(+5.88%)
Jan 12, 2021 2.884 2.966 2.857 2.929 24,949 +0.05(+1.89%)
Jan 11, 2021 3.047 3.120 2.875 2.875 80,187 -0.16(-5.37%)
Jan 08, 2021 3.038 3.129 2.947 3.038 102,435 +0.05(+1.52%)
Jan 07, 2021 2.866 3.038 2.866 2.993 105,825 +0.14(+4.76%)
Jan 06, 2021 2.857 2.938 2.794 2.857 125,759 +0.00(+0.00%)
Jan 05, 2021 2.730 2.893 2.684 2.857 94,649 +0.14(+5.18%)
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.