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 (%)
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%)
Nov 01, 2019 3.630 3.632 3.560 3.600 4,800 -0.02(-0.55%)
Oct 31, 2019 3.630 3.630 3.580 3.620 13,210 +0.02(+0.56%)
Oct 30, 2019 3.647 3.692 3.560 3.600 22,604 -0.12(-3.23%)
Oct 29, 2019 3.650 3.720 3.600 3.720 12,709 -0.03(-0.93%)
Oct 28, 2019 3.711 3.840 3.630 3.755 8,238 +0.09(+2.60%)
Oct 25, 2019 3.570 3.730 3.570 3.660 32,900 +0.05(+1.39%)
Oct 24, 2019 3.700 3.770 3.600 3.610 18,046 -0.04(-1.10%)
Oct 23, 2019 3.690 3.690 3.650 3.650 3,073 +0.04(+1.11%)
Oct 22, 2019 3.716 3.788 3.560 3.610 14,651 -0.18(-4.75%)
Oct 21, 2019 3.740 3.790 3.615 3.790 6,339 +0.15(+4.12%)
Oct 18, 2019 3.900 3.920 3.600 3.640 28,600 -0.25(-6.32%)
Oct 17, 2019 3.830 4.000 3.760 3.886 16,491 +0.07(+1.72%)
Oct 16, 2019 3.950 3.970 3.787 3.820 116,358 +0.04(+1.06%)
Oct 15, 2019 3.630 3.910 3.600 3.780 58,793 +0.12(+3.28%)
Oct 14, 2019 3.560 3.774 3.560 3.660 31,234 +0.06(+1.67%)
Oct 11, 2019 3.600 3.710 3.550 3.600 37,100 -0.07(-1.91%)
Oct 10, 2019 3.750 4.300 3.610 3.670 547,834 +0.12(+3.38%)
Oct 09, 2019 3.530 3.680 3.510 3.550 5,734 +0.03(+0.85%)
Oct 08, 2019 3.680 3.680 3.500 3.520 2,275 -0.03(-0.85%)
Oct 07, 2019 3.560 3.790 3.550 3.550 1,454 -0.05(-1.39%)
Oct 04, 2019 3.799 3.799 3.600 3.600 4,900 -0.04(-1.08%)
Oct 03, 2019 3.670 3.670 3.639 3.639 372 +0.14(+3.98%)
Oct 02, 2019 3.515 3.698 3.490 3.500 12,198 -0.10(-2.78%)
Oct 01, 2019 3.800 3.800 3.500 3.600 8,396 +0.05(+1.41%)
Sep 30, 2019 3.520 3.622 3.500 3.550 26,397 -0.05(-1.39%)
Sep 27, 2019 3.540 3.690 3.500 3.600 17,300 -0.05(-1.37%)
Sep 26, 2019 3.700 3.870 3.560 3.650 11,232 +0.01(+0.27%)
Sep 25, 2019 3.604 3.900 3.604 3.640 9,361 -0.11(-2.93%)
Sep 24, 2019 3.760 3.853 3.630 3.750 37,977 -0.01(-0.23%)
Sep 23, 2019 3.740 4.290 3.601 3.759 221,903 +0.02(+0.50%)
Sep 20, 2019 3.740 3.740 3.570 3.740 4,000 +0.02(+0.54%)
Sep 19, 2019 3.530 3.930 3.510 3.720 11,053 +0.26(+7.51%)
Sep 18, 2019 3.480 4.000 3.410 3.460 94,732 -0.01(-0.29%)
Sep 17, 2019 3.600 3.600 3.470 3.470 7,725 -0.05(-1.36%)
Sep 16, 2019 3.490 3.600 3.440 3.518 15,677 +0.02(+0.51%)
Sep 13, 2019 3.340 3.650 3.327 3.500 30,200 +0.13(+4.01%)
Sep 12, 2019 3.440 3.590 3.350 3.365 17,428 -0.05(-1.61%)
Sep 11, 2019 3.600 3.652 3.340 3.420 19,080 -0.20(-5.52%)
Sep 10, 2019 3.370 3.640 3.367 3.620 27,481 +0.22(+6.47%)
Sep 09, 2019 3.700 3.720 3.300 3.400 48,541 -0.32(-8.60%)
Sep 06, 2019 3.900 3.900 3.600 3.720 58,000 -0.15(-3.88%)
Sep 05, 2019 3.760 3.990 3.530 3.870 59,928 +0.10(+2.65%)
Sep 04, 2019 3.520 3.870 3.310 3.770 101,510 +0.21(+5.90%)
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.