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, 2022 3.163 3.163 3.068 3.097 47,113 -0.04(-1.21%)
Mar 30, 2022 3.087 3.273 3.087 3.135 102,698 -0.09(-2.65%)
Mar 29, 2022 3.201 3.259 3.135 3.220 55,327 +0.03(+0.89%)
Mar 28, 2022 3.240 3.268 3.154 3.192 120,391 -0.03(-0.88%)
Mar 25, 2022 3.439 3.477 3.154 3.220 88,865 -0.25(-7.12%)
Mar 24, 2022 3.648 3.648 3.429 3.467 131,860 -0.18(-4.95%)
Mar 23, 2022 3.639 3.914 3.449 3.648 914,815 +0.16(+4.63%)
Mar 22, 2022 3.458 3.648 3.420 3.486 241,904 -0.02(-0.54%)
Mar 21, 2022 3.591 3.724 3.382 3.506 485,672 +0.00(+0.00%)
Mar 18, 2022 3.458 3.656 3.429 3.506 192,838 +0.12(+3.65%)
Mar 17, 2022 3.192 3.449 3.183 3.382 136,692 +0.14(+4.40%)
Mar 16, 2022 3.135 3.296 3.040 3.240 230,318 +0.13(+4.28%)
Mar 15, 2022 3.050 3.220 3.021 3.107 80,165 +0.00(+0.00%)
Mar 14, 2022 3.154 3.268 3.050 3.107 251,132 -0.17(-5.22%)
Mar 11, 2022 3.477 3.667 3.230 3.277 104,296 -0.20(-5.74%)
Mar 10, 2022 3.373 3.681 3.316 3.477 218,427 -0.04(-1.08%)
Mar 09, 2022 3.686 3.939 3.268 3.515 689,770 -0.59(-14.35%)
Mar 08, 2022 3.002 4.294 2.974 4.104 2,354,712 +1.04(+34.16%)
Mar 07, 2022 3.144 3.194 2.983 3.059 63,706 -0.13(-4.17%)
Mar 04, 2022 3.104 3.197 3.002 3.192 46,000 +0.05(+1.51%)
Mar 03, 2022 3.287 3.445 3.144 3.144 64,366 -0.18(-5.43%)
Mar 02, 2022 3.458 3.458 3.259 3.325 148,187 -0.16(-4.63%)
Mar 01, 2022 3.334 3.600 3.107 3.486 133,094 +0.09(+2.51%)
Feb 28, 2022 3.306 3.497 2.907 3.401 330,377 +0.08(+2.29%)
Feb 25, 2022 3.107 3.477 2.993 3.325 609,040 +0.23(+7.36%)
Feb 24, 2022 2.803 4.180 2.803 3.097 4,618,495 +0.22(+7.59%)
Feb 23, 2022 3.030 3.040 2.869 2.878 20,786 -0.16(-5.31%)
Feb 22, 2022 3.163 3.220 3.011 3.040 21,588 -0.16(-5.04%)
Feb 18, 2022 3.201 0 -0.08(-2.32%)
Feb 17, 2022 3.249 3.363 3.216 3.277 21,405 +0.02(+0.58%)
Feb 16, 2022 3.192 3.306 3.192 3.259 9,917 +0.06(+1.78%)
Feb 15, 2022 3.220 3.249 3.144 3.201 11,824 +0.08(+2.43%)
Feb 14, 2022 3.040 3.187 3.002 3.126 24,515 +0.13(+4.44%)
Feb 11, 2022 3.059 3.078 2.945 2.993 27,606 -0.07(-2.17%)
Feb 10, 2022 3.097 3.230 3.050 3.059 22,121 -0.13(-4.17%)
Feb 09, 2022 3.163 3.220 3.163 3.192 18,261 +0.03(+0.90%)
Feb 08, 2022 3.144 3.163 3.030 3.163 13,449 +0.02(+0.60%)
Feb 07, 2022 3.097 3.183 3.050 3.144 12,666 +0.06(+1.85%)
Feb 04, 2022 2.988 3.135 2.936 3.087 25,214 +0.13(+4.50%)
Feb 03, 2022 2.878 3.011 2.821 2.954 162,374 +0.04(+1.30%)
Feb 02, 2022 3.135 3.192 2.831 2.917 94,523 -0.22(-6.97%)
Feb 01, 2022 3.173 3.316 2.945 3.135 123,822 +0.27(+9.27%)
Jan 28, 2022 3.040 3.173 2.803 2.869 215,725 -0.12(-4.13%)
Jan 27, 2022 3.334 3.582 2.850 2.993 208,390 -0.37(-11.02%)
Jan 26, 2022 3.629 3.743 3.325 3.363 88,712 -0.23(-6.35%)
Jan 25, 2022 3.439 3.719 3.373 3.591 35,749 +0.12(+3.56%)
Jan 24, 2022 3.562 3.577 3.268 3.467 75,408 -0.23(-6.17%)
Jan 21, 2022 3.857 3.857 3.572 3.696 35,078 -0.19(-4.89%)
Jan 20, 2022 3.819 4.037 3.772 3.885 51,675 +0.07(+1.74%)
Jan 19, 2022 3.905 3.942 3.772 3.819 20,506 -0.09(-2.19%)
Jan 18, 2022 3.999 4.037 3.848 3.905 40,103 -0.16(-3.97%)
Jan 14, 2022 4.066 0 -0.05(-1.15%)
Jan 13, 2022 4.019 4.189 3.895 4.114 55,543 +0.09(+2.24%)
Jan 12, 2022 4.104 4.104 3.900 4.023 17,848 -0.03(-0.82%)
Jan 11, 2022 3.922 4.123 3.894 4.056 33,006 +0.13(+3.39%)
Jan 10, 2022 3.819 4.009 3.591 3.924 123,438 +0.10(+2.48%)
Jan 07, 2022 3.848 3.969 3.733 3.829 69,678 -0.06(-1.47%)
Jan 06, 2022 4.075 4.161 3.800 3.885 188,647 -0.30(-7.15%)
Jan 05, 2022 4.579 5.938 4.161 4.185 3,462,039 -0.27(-6.08%)
Jan 04, 2022 4.522 4.598 4.370 4.455 11,715 -0.15(-3.20%)
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.