Skip to main content

Soundthinking Inc (NQ: SSTI )

13.45 -0.70 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.10 17.55 16.60 16.93 63,610 +0.15(+0.89%)
Jan 30, 2018 17.50 17.81 16.48 16.78 72,189 -0.89(-5.04%)
Jan 29, 2018 16.75 17.92 16.13 17.67 156,635 +0.95(+5.68%)
Jan 26, 2018 17.11 17.27 16.61 16.72 53,501 -0.30(-1.76%)
Jan 25, 2018 17.30 17.92 16.84 17.02 256,668 +0.89(+5.52%)
Jan 24, 2018 15.99 16.30 15.88 16.13 72,770 +0.19(+1.19%)
Jan 23, 2018 16.15 16.21 15.74 15.94 61,534 -0.26(-1.60%)
Jan 22, 2018 16.33 16.43 15.86 16.20 44,654 -0.10(-0.61%)
Jan 19, 2018 16.22 16.43 15.92 16.30 34,769 +0.08(+0.49%)
Jan 18, 2018 16.08 16.50 15.51 16.22 69,703 +0.12(+0.75%)
Jan 17, 2018 16.13 16.34 15.81 16.10 61,156 +0.06(+0.37%)
Jan 16, 2018 17.15 17.15 15.82 16.04 105,644 -1.03(-6.03%)
Jan 12, 2018 17.07 17.07 17.07 0 +0.04(+0.23%)
Jan 11, 2018 16.08 17.80 16.08 17.03 135,838 +0.96(+5.97%)
Jan 10, 2018 15.60 16.30 15.00 16.07 1,433,457 +0.35(+2.23%)
Jan 09, 2018 15.80 15.80 15.39 15.72 40,057 -0.13(-0.82%)
Jan 08, 2018 15.64 16.17 15.64 15.85 62,864 +0.32(+2.06%)
Jan 05, 2018 14.70 15.64 14.47 15.53 182,788 +0.87(+5.93%)
Jan 04, 2018 14.70 14.74 14.13 14.66 104,901 -0.03(-0.20%)
Jan 03, 2018 14.36 14.70 14.36 14.69 86,499 +0.39(+2.73%)
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.