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 (%)
Jan 31, 2020 3.060 3.180 3.060 3.121 10,700 +0.02(+0.67%)
Jan 30, 2020 3.090 3.100 3.077 3.100 6,204 +0.00(+0.00%)
Jan 29, 2020 3.120 3.120 3.062 3.100 13,895 -0.05(-1.59%)
Jan 28, 2020 3.200 3.200 3.108 3.150 5,401 +0.05(+1.61%)
Jan 27, 2020 3.050 3.180 3.049 3.100 12,536 +0.00(+0.00%)
Jan 24, 2020 3.220 3.250 3.100 3.100 20,400 -0.18(-5.49%)
Jan 23, 2020 3.300 3.300 3.250 3.280 4,020 -0.01(-0.30%)
Jan 22, 2020 3.190 3.290 3.130 3.290 21,983 +0.23(+7.52%)
Jan 21, 2020 3.200 3.210 3.010 3.060 50,821 -0.20(-6.12%)
Jan 17, 2020 3.285 3.330 3.120 3.260 19,200 -0.02(-0.62%)
Jan 16, 2020 3.256 3.313 3.178 3.280 15,597 -0.01(-0.30%)
Jan 15, 2020 3.286 3.382 3.250 3.290 21,786 +0.01(+0.36%)
Jan 14, 2020 3.140 3.305 3.140 3.278 13,819 +0.14(+4.39%)
Jan 13, 2020 3.280 3.520 3.140 3.140 29,804 -0.31(-8.99%)
Jan 10, 2020 3.360 3.450 3.300 3.450 20,100 +0.09(+2.68%)
Jan 09, 2020 3.440 3.634 3.350 3.360 28,785 -0.31(-8.45%)
Jan 08, 2020 4.140 4.140 3.470 3.670 77,326 -0.49(-11.82%)
Jan 07, 2020 4.300 4.300 3.680 4.162 42,291 -0.10(-2.30%)
Jan 06, 2020 4.340 4.620 4.140 4.260 244,620 -0.41(-8.78%)
Jan 03, 2020 4.590 4.815 4.521 4.670 97,700 +0.22(+4.94%)
Jan 02, 2020 4.440 4.780 4.393 4.450 148,025 +0.10(+2.30%)
Dec 31, 2019 4.190 4.458 4.190 4.350 44,100 +0.15(+3.57%)
Dec 30, 2019 4.250 4.295 4.110 4.200 76,245 +0.20(+5.00%)
Dec 27, 2019 4.260 4.260 3.875 4.000 99,200 -0.06(-1.48%)
Dec 26, 2019 4.140 4.490 4.040 4.060 341,215 +0.21(+5.45%)
Dec 24, 2019 3.750 3.940 3.600 3.850 147,300 +0.47(+13.79%)
Dec 23, 2019 3.424 3.424 3.383 3.383 2,314 -0.05(-1.36%)
Dec 20, 2019 3.430 3.430 3.430 3.430 100 +0.06(+1.78%)
Dec 19, 2019 3.310 3.430 3.310 3.370 2,384 -0.02(-0.59%)
Dec 18, 2019 3.430 3.430 3.310 3.390 7,396 -0.00(-0.07%)
Dec 17, 2019 3.367 3.424 3.316 3.392 3,264 -0.02(-0.52%)
Dec 16, 2019 3.400 3.510 3.330 3.410 6,516 -0.13(-3.62%)
Dec 13, 2019 3.570 3.570 3.420 3.538 800 +0.07(+1.96%)
Dec 12, 2019 3.480 3.570 3.460 3.470 2,096 -0.13(-3.61%)
Dec 11, 2019 3.497 3.630 3.450 3.600 1,741 +0.09(+2.56%)
Dec 10, 2019 3.600 3.613 3.510 3.510 1,783 -0.02(-0.43%)
Dec 09, 2019 3.532 3.550 3.525 3.525 1,871 -0.02(-0.70%)
Dec 06, 2019 3.576 3.672 3.550 3.550 7,100 -0.01(-0.28%)
Dec 05, 2019 3.630 3.630 3.560 3.560 6,850 +0.04(+1.14%)
Dec 04, 2019 3.652 3.652 3.520 3.520 8,982 -0.12(-3.30%)
Dec 03, 2019 3.640 3.680 3.610 3.640 6,090 -0.02(-0.55%)
Dec 02, 2019 3.570 3.690 3.570 3.660 2,445 +0.14(+3.86%)
Nov 29, 2019 3.400 3.524 3.390 3.524 10,700 +0.16(+4.88%)
Nov 27, 2019 3.310 3.390 3.301 3.360 21,200 +0.05(+1.51%)
Nov 26, 2019 3.350 3.430 3.310 3.310 8,902 -0.02(-0.60%)
Nov 25, 2019 3.400 3.500 3.330 3.330 24,623 -0.03(-1.03%)
Nov 22, 2019 3.310 3.390 3.310 3.365 400 +0.03(+1.05%)
Nov 21, 2019 3.330 3.330 3.320 3.330 3,431 +0.02(+0.60%)
Nov 20, 2019 3.320 3.410 3.300 3.310 11,371 +0.01(+0.24%)
Nov 19, 2019 3.387 3.387 3.302 3.302 20,087 -0.04(-1.10%)
Nov 18, 2019 3.414 3.424 3.310 3.339 3,052 -0.06(-1.80%)
Nov 15, 2019 3.366 3.420 3.288 3.400 6,700 +0.10(+3.03%)
Nov 14, 2019 3.500 3.500 3.300 3.300 1,116 -0.01(-0.30%)
Nov 13, 2019 3.400 3.400 3.250 3.310 18,683 -0.10(-2.93%)
Nov 12, 2019 3.490 3.890 3.350 3.410 189,947 -0.02(-0.60%)
Nov 11, 2019 3.429 3.470 3.400 3.430 14,388 +0.03(+0.88%)
Nov 08, 2019 3.480 3.550 3.400 3.401 7,700 -0.02(-0.57%)
Nov 07, 2019 3.430 3.600 3.420 3.420 19,778 -0.00(-0.15%)
Nov 06, 2019 3.571 3.580 3.400 3.425 18,568 -0.08(-2.42%)
Nov 05, 2019 3.640 3.640 3.510 3.510 8,651 -0.09(-2.50%)
Nov 04, 2019 3.640 3.680 3.590 3.600 14,931 +0.00(+0.00%)
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.