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
Streaming Delayed 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 (%)
May 28, 2021 5.260 5.340 5.033 5.093 43,552 -0.11(-2.03%)
May 27, 2021 5.449 5.456 5.199 5.199 33,658 -0.23(-4.18%)
May 26, 2021 5.214 5.479 5.214 5.426 21,618 +0.21(+4.06%)
May 25, 2021 4.972 5.365 4.972 5.214 126,004 +0.24(+4.86%)
May 24, 2021 4.852 5.063 4.836 4.972 33,970 +0.12(+2.49%)
May 21, 2021 4.912 5.040 4.852 4.852 22,259 -0.03(-0.62%)
May 20, 2021 4.874 5.033 4.844 4.882 12,118 +0.07(+1.41%)
May 19, 2021 5.154 5.176 4.708 4.814 48,184 -0.36(-6.87%)
May 18, 2021 5.146 5.267 5.078 5.169 30,828 +0.09(+1.79%)
May 17, 2021 4.912 5.207 4.912 5.078 36,974 +0.08(+1.66%)
May 14, 2021 4.836 5.131 4.821 4.995 85,256 +0.19(+3.93%)
May 13, 2021 5.229 5.229 4.699 4.806 74,287 -0.18(-3.64%)
May 12, 2021 5.479 5.569 4.950 4.988 113,324 -0.49(-9.03%)
May 11, 2021 5.532 5.728 5.365 5.482 93,078 -0.30(-5.16%)
May 10, 2021 5.645 5.819 5.600 5.781 41,832 +0.20(+3.52%)
May 07, 2021 5.380 5.721 5.380 5.585 39,040 +0.14(+2.64%)
May 06, 2021 5.698 5.796 5.297 5.441 106,688 -0.22(-3.87%)
May 05, 2021 5.426 6.121 5.365 5.660 346,568 +0.23(+4.32%)
May 04, 2021 5.161 5.433 5.161 5.426 72,772 +0.21(+4.06%)
May 03, 2021 5.154 5.403 5.131 5.214 130,257 +0.14(+2.83%)
Apr 30, 2021 4.852 5.207 4.836 5.071 204,582 +0.06(+1.21%)
Apr 29, 2021 5.169 5.169 4.920 5.010 73,770 -0.08(-1.49%)
Apr 28, 2021 5.048 5.101 4.927 5.086 82,994 +0.05(+0.90%)
Apr 27, 2021 4.935 5.207 4.897 5.040 34,814 +0.13(+2.62%)
Apr 26, 2021 4.867 5.025 4.867 4.912 58,837 +0.03(+0.62%)
Apr 23, 2021 4.768 5.063 4.768 4.882 149,532 +0.08(+1.73%)
Apr 22, 2021 4.731 4.821 4.685 4.799 52,419 +0.08(+1.76%)
Apr 21, 2021 4.715 4.965 4.685 4.715 250,791 -0.08(-1.73%)
Apr 20, 2021 4.829 4.912 4.338 4.799 363,406 -0.06(-1.24%)
Apr 19, 2021 4.950 5.101 4.693 4.859 376,353 -0.22(-4.32%)
Apr 16, 2021 5.252 5.282 4.942 5.078 319,047 -0.27(-5.08%)
Apr 15, 2021 5.267 5.449 5.131 5.350 217,324 +0.18(+3.51%)
Apr 14, 2021 5.668 5.668 5.124 5.169 387,724 -0.50(-8.80%)
Apr 13, 2021 5.554 5.864 5.479 5.668 250,737 +0.20(+3.59%)
Apr 12, 2021 5.562 5.743 5.441 5.471 255,082 -0.11(-2.03%)
Apr 09, 2021 5.411 5.630 5.365 5.585 466,066 +0.14(+2.64%)
Apr 08, 2021 5.479 5.630 5.380 5.441 171,118 +0.01(+0.14%)
Apr 07, 2021 6.023 6.076 5.365 5.433 589,866 -0.59(-9.79%)
Apr 06, 2021 6.310 6.386 5.857 6.023 415,766 -0.25(-3.98%)
Apr 05, 2021 6.242 6.423 5.955 6.272 502,609 -0.04(-0.60%)
Apr 01, 2021 5.887 6.310 5.781 6.310 624,068 +0.54(+9.29%)
Mar 31, 2021 5.207 5.925 5.108 5.773 1,061,772 +0.45(+8.37%)
Mar 30, 2021 5.101 5.441 4.693 5.328 3,290,492 +0.39(+7.96%)
Mar 29, 2021 4.927 5.040 4.761 4.935 243,673 -0.12(-2.39%)
Mar 26, 2021 4.761 5.161 4.715 5.056 720,404 +0.11(+2.29%)
Mar 25, 2021 5.252 5.252 4.315 4.942 4,352,311 +0.25(+5.31%)
Mar 24, 2021 4.980 4.980 4.572 4.693 560,536 -0.26(-5.19%)
Mar 23, 2021 5.252 5.252 4.844 4.950 588,659 -0.30(-5.76%)
Mar 22, 2021 5.131 5.630 4.874 5.252 4,340,989 +0.08(+1.46%)
Mar 19, 2021 5.040 5.373 5.010 5.176 738,136 +0.17(+3.47%)
Mar 18, 2021 5.176 5.396 4.988 5.003 232,186 -0.28(-5.29%)
Mar 17, 2021 5.101 5.751 4.844 5.282 1,058,305 +0.11(+2.19%)
Mar 16, 2021 5.229 5.471 4.965 5.169 1,002,126 +0.05(+0.88%)
Mar 15, 2021 4.965 5.176 4.844 5.124 182,764 +0.17(+3.51%)
Mar 12, 2021 4.844 4.972 4.723 4.950 170,705 +0.08(+1.71%)
Mar 11, 2021 4.685 4.988 4.564 4.867 353,933 +0.17(+3.70%)
Mar 10, 2021 4.859 5.199 4.640 4.693 518,872 -0.14(-2.82%)
Mar 09, 2021 4.723 4.912 4.723 4.829 289,229 +0.13(+2.73%)
Mar 08, 2021 4.912 5.040 4.557 4.700 506,694 -0.14(-2.96%)
Mar 05, 2021 4.980 5.252 4.753 4.844 1,472,965 -0.19(-3.75%)
Mar 04, 2021 5.365 5.365 4.534 5.033 456,239 -0.22(-4.17%)
Mar 03, 2021 4.708 5.471 4.398 5.252 842,751 +0.42(+8.59%)
Mar 02, 2021 4.542 5.161 4.345 4.836 517,317 +0.14(+3.06%)
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.