Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soundthinking Inc (NQ: SSTI )

15.70 +0.76 (+5.09%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 (%)
Apr 30, 2018 28.30 28.90 27.36 27.74 91,736 -0.60(-2.12%)
Apr 27, 2018 28.81 29.29 27.53 28.34 56,696 -0.34(-1.19%)
Apr 26, 2018 27.77 29.56 27.76 28.68 110,186 +0.92(+3.31%)
Apr 25, 2018 30.07 30.76 27.06 27.76 234,150 -2.57(-8.47%)
Apr 24, 2018 32.16 32.65 29.30 30.33 196,140 -1.26(-3.99%)
Apr 23, 2018 32.07 32.07 30.75 31.59 65,612 -0.39(-1.22%)
Apr 20, 2018 31.81 32.29 31.69 31.98 51,323 +0.20(+0.63%)
Apr 19, 2018 31.76 32.15 31.52 31.78 61,829 -0.01(-0.03%)
Apr 18, 2018 32.31 32.49 31.52 31.79 83,487 -0.44(-1.37%)
Apr 17, 2018 31.87 33.19 31.63 32.23 245,463 +0.35(+1.10%)
Apr 16, 2018 31.71 32.31 31.27 31.88 74,388 +0.03(+0.09%)
Apr 13, 2018 32.71 33.00 31.65 31.85 117,237 -0.15(-0.47%)
Apr 12, 2018 30.77 32.36 30.55 32.00 144,085 +1.64(+5.40%)
Apr 11, 2018 31.50 31.91 30.04 30.36 102,611 -1.14(-3.62%)
Apr 10, 2018 31.40 32.68 31.13 31.50 351,057 +0.25(+0.80%)
Apr 09, 2018 32.10 32.84 31.11 31.25 115,057 -0.63(-1.98%)
Apr 06, 2018 29.68 32.42 29.54 31.88 224,484 +1.97(+6.59%)
Apr 05, 2018 32.79 33.00 28.80 29.91 307,643 -2.48(-7.66%)
Apr 04, 2018 28.97 32.81 27.87 32.39 350,250 +3.17(+10.85%)
Apr 03, 2018 28.57 29.59 28.22 29.22 204,332 +1.01(+3.58%)
Apr 02, 2018 26.41 28.57 25.69 28.21 124,520 +1.71(+6.45%)
Mar 29, 2018 26.50 26.50 26.50 0 -1.28(-4.61%)
Mar 28, 2018 28.18 28.73 27.55 27.78 300,680 -0.44(-1.56%)
Mar 27, 2018 26.62 28.40 26.20 28.22 259,740 +2.08(+7.96%)
Mar 26, 2018 26.00 26.77 24.55 26.14 238,822 +2.22(+9.28%)
Mar 23, 2018 23.67 24.16 23.55 23.92 135,759 +0.20(+0.84%)
Mar 22, 2018 23.65 24.30 23.52 23.72 69,936 -0.13(-0.55%)
Mar 21, 2018 24.39 24.54 23.54 23.85 82,865 -0.41(-1.69%)
Mar 20, 2018 23.56 24.54 23.56 24.26 183,073 +0.72(+3.06%)
Mar 19, 2018 23.29 23.90 23.29 23.54 98,287 -0.05(-0.21%)
Mar 16, 2018 23.66 24.07 23.26 23.59 133,877 -0.13(-0.55%)
Mar 15, 2018 22.34 23.97 22.34 23.72 190,719 +1.39(+6.22%)
Mar 14, 2018 22.10 22.45 21.75 22.33 102,395 +0.24(+1.09%)
Mar 13, 2018 22.23 22.32 21.73 22.09 116,304 +0.06(+0.27%)
Mar 12, 2018 22.00 22.45 21.61 22.03 162,320 +0.18(+0.82%)
Mar 09, 2018 21.30 22.38 21.14 21.85 290,761 +0.85(+4.05%)
Mar 08, 2018 20.01 21.59 19.75 21.00 209,649 +1.25(+6.33%)
Mar 07, 2018 18.76 20.32 18.71 19.75 215,244 +0.89(+4.72%)
Mar 06, 2018 19.07 19.55 18.50 18.86 92,386 -0.08(-0.42%)
Mar 05, 2018 19.10 19.69 18.73 18.94 103,559 -0.17(-0.89%)
Mar 02, 2018 18.51 19.79 18.51 19.11 106,735 +0.45(+2.41%)
Mar 01, 2018 18.45 19.22 18.26 18.66 87,514 +0.24(+1.30%)
Feb 28, 2018 18.50 18.89 18.25 18.42 65,126 +0.04(+0.22%)
Feb 27, 2018 18.41 18.67 17.99 18.38 150,178 -0.03(-0.16%)
Feb 26, 2018 18.92 18.92 17.59 18.41 255,436 -0.32(-1.71%)
Feb 23, 2018 18.75 18.93 16.80 18.73 596,467 -0.41(-2.14%)
Feb 22, 2018 19.14 63,340 -0.06(-0.31%)
Feb 21, 2018 21.45 21.45 17.85 19.20 331,959 -0.80(-4.00%)
Feb 20, 2018 19.42 20.33 19.00 20.00 356,958 +0.03(+0.15%)
Feb 16, 2018 19.97 19.97 19.97 0 +2.72(+15.77%)
Feb 15, 2018 18.18 18.21 16.98 17.25 119,761 -0.03(-0.17%)
Feb 14, 2018 16.88 17.49 16.40 17.28 36,166 +0.26(+1.53%)
Feb 13, 2018 16.60 17.25 16.50 17.02 20,767 +0.27(+1.61%)
Feb 12, 2018 16.74 16.75 16.01 16.75 45,369 +0.04(+0.24%)
Feb 09, 2018 16.27 16.85 16.00 16.71 54,186 +0.22(+1.33%)
Feb 08, 2018 16.83 16.83 16.06 16.49 29,963 -0.25(-1.49%)
Feb 07, 2018 16.40 16.93 16.40 16.74 18,394 +0.28(+1.70%)
Feb 06, 2018 16.25 17.09 16.00 16.46 102,898 +0.08(+0.49%)
Feb 05, 2018 16.42 16.80 16.24 16.38 94,049 -0.22(-1.33%)
Feb 02, 2018 16.74 17.23 16.37 16.60 32,981 -0.20(-1.19%)
Feb 01, 2018 16.90 17.13 16.65 16.80 35,220 -0.13(-0.77%)
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%)
Jan 02, 2018 14.00 14.55 14.00 14.30 84,073 +0.25(+1.78%)
Dec 29, 2017 14.05 14.05 14.05 0 -0.12(-0.85%)
Dec 28, 2017 14.00 14.23 13.86 14.17 66,539 +0.16(+1.14%)
Dec 27, 2017 13.96 14.17 13.71 14.01 86,219 +0.04(+0.29%)
Dec 26, 2017 13.71 14.03 13.60 13.97 51,332 +0.26(+1.90%)
Dec 22, 2017 13.89 14.04 13.65 13.71 40,480 -0.12(-0.87%)
Dec 21, 2017 14.01 14.13 13.80 13.83 87,567 -0.14(-1.00%)
Dec 20, 2017 14.35 14.63 13.96 13.97 93,393 -0.22(-1.55%)
Dec 19, 2017 14.46 14.62 14.09 14.19 44,159 -0.22(-1.53%)
Dec 18, 2017 14.00 14.96 14.00 14.41 191,300 +0.50(+3.59%)
Dec 15, 2017 13.70 14.19 13.65 13.91 82,520 +0.16(+1.16%)
Dec 14, 2017 13.92 14.43 13.60 13.75 123,809 -0.41(-2.90%)
Dec 13, 2017 13.97 14.43 13.75 14.16 143,477 +0.33(+2.39%)
Dec 12, 2017 13.99 14.06 13.65 13.83 63,394 +0.27(+1.99%)
Dec 11, 2017 14.00 14.44 13.50 13.56 85,984 -0.33(-2.38%)
Dec 08, 2017 15.00 15.25 13.80 13.89 284,191 -1.05(-7.03%)
Dec 07, 2017 13.75 15.09 13.70 14.94 186,964 +1.45(+10.75%)
Dec 06, 2017 13.45 13.70 13.32 13.49 86,001 -0.01(-0.07%)
Dec 05, 2017 13.67 13.94 13.35 13.50 192,373 -0.04(-0.30%)
Dec 04, 2017 13.20 14.34 13.15 13.54 207,772 +0.34(+2.58%)
Dec 01, 2017 13.00 13.86 12.56 13.20 158,404 +0.19(+1.46%)
Nov 30, 2017 13.12 13.38 12.65 13.01 98,640 +0.00(+0.00%)
Nov 29, 2017 13.88 13.90 12.96 13.01 100,416 -0.96(-6.87%)
Nov 28, 2017 13.31 14.40 13.13 13.97 105,887 +0.74(+5.59%)
Nov 27, 2017 14.32 14.32 13.02 13.23 163,465 -1.15(-8.00%)
Nov 24, 2017 14.38 14.73 14.04 14.38 36,963 +0.05(+0.35%)
Nov 22, 2017 15.00 15.00 13.89 14.33 122,944 -0.75(-4.97%)
Nov 21, 2017 15.55 16.23 13.44 15.08 601,195 -0.28(-1.82%)
Nov 20, 2017 16.85 16.91 15.26 15.36 76,146 -1.33(-7.97%)
Nov 17, 2017 17.06 17.10 16.46 16.69 43,715 -0.33(-1.94%)
Nov 16, 2017 16.99 17.30 16.76 17.02 56,553 +0.06(+0.35%)
Nov 15, 2017 17.46 17.86 16.92 16.96 122,593 -0.52(-2.97%)
Nov 14, 2017 18.25 18.25 17.33 17.48 132,558 -0.87(-4.74%)
Nov 13, 2017 19.47 19.70 18.13 18.35 87,432 -1.21(-6.19%)
Nov 10, 2017 19.42 20.15 19.19 19.56 63,659 -0.09(-0.46%)
Nov 09, 2017 18.72 19.93 18.18 19.65 86,584 +0.72(+3.80%)
Nov 08, 2017 16.75 19.82 16.07 18.93 271,385 +2.26(+13.56%)
Nov 07, 2017 17.05 17.15 16.50 16.67 114,931 -0.48(-2.80%)
Nov 06, 2017 17.50 18.42 16.51 17.15 140,022 +0.16(+0.94%)
Nov 03, 2017 16.94 17.00 16.61 16.99 86,750 +0.07(+0.41%)
Nov 02, 2017 17.00 17.12 16.51 16.92 43,027 -0.07(-0.41%)
Nov 01, 2017 17.16 17.18 16.76 16.99 47,013 -0.18(-1.05%)
Oct 31, 2017 15.94 17.20 15.94 17.17 67,203 +1.46(+9.29%)
Oct 30, 2017 15.00 16.15 15.00 15.71 96,257 +0.53(+3.49%)
Oct 27, 2017 15.20 15.57 15.00 15.18 25,872 +0.01(+0.07%)
Oct 26, 2017 15.10 15.97 15.10 15.17 62,660 +0.05(+0.33%)
Oct 25, 2017 15.60 15.80 15.00 15.12 143,902 -0.32(-2.07%)
Oct 24, 2017 16.20 16.37 15.16 15.44 51,497 -0.62(-3.86%)
Oct 23, 2017 16.22 16.57 15.60 16.06 36,146 -0.21(-1.29%)
Oct 20, 2017 16.37 16.43 16.10 16.27 53,359 -0.10(-0.61%)
Oct 19, 2017 16.50 16.54 16.20 16.37 56,577 -0.17(-1.03%)
Oct 18, 2017 16.22 16.67 16.20 16.54 93,099 +0.40(+2.48%)
Oct 17, 2017 15.70 16.39 15.66 16.14 82,837 +0.48(+3.07%)
Oct 16, 2017 15.80 15.94 15.14 15.66 90,148 +0.06(+0.38%)
Oct 13, 2017 15.75 16.13 15.26 15.60 59,836 +0.11(+0.71%)
Oct 12, 2017 15.70 15.99 14.99 15.49 152,675 -0.30(-1.90%)
Oct 11, 2017 16.10 16.20 15.40 15.79 207,475 -0.32(-1.99%)
Oct 10, 2017 16.55 16.75 16.11 16.11 151,461 -0.59(-3.53%)
Oct 09, 2017 18.00 18.27 16.60 16.70 175,920 -1.55(-8.49%)
Oct 06, 2017 19.14 19.60 18.06 18.25 441,383 -0.29(-1.56%)
Oct 05, 2017 16.32 18.79 15.01 18.54 362,682 +1.96(+11.82%)
Oct 04, 2017 17.17 17.81 16.24 16.58 197,215 -0.42(-2.47%)
Oct 03, 2017 14.61 17.39 14.30 17.00 458,149 +2.63(+18.30%)
Oct 02, 2017 14.87 15.71 14.00 14.37 391,890 +0.92(+6.84%)
Sep 29, 2017 12.90 13.46 12.37 13.45 101,100 +0.58(+4.51%)
Sep 28, 2017 11.98 12.88 11.82 12.87 135,814 +1.03(+8.70%)
Sep 27, 2017 11.55 11.99 11.36 11.84 41,767 +0.35(+3.05%)
Sep 26, 2017 11.73 11.73 11.43 11.49 11,134 -0.07(-0.61%)
Sep 25, 2017 11.71 11.94 11.42 11.56 15,845 -0.14(-1.20%)
Sep 22, 2017 11.55 11.70 11.52 11.70 18,423 +0.14(+1.21%)
Sep 21, 2017 11.80 11.80 11.51 11.56 19,404 -0.27(-2.28%)
Sep 20, 2017 11.61 11.93 11.51 11.83 30,745 -0.01(-0.08%)
Sep 19, 2017 12.00 10.82 11.84 166,299 +0.96(+8.82%)
Sep 18, 2017 10.86 11.00 10.75 10.88 32,620 +0.01(+0.09%)
Sep 15, 2017 11.14 11.15 10.87 10.87 103,755 -0.30(-2.69%)
Sep 14, 2017 11.15 11.17 11.04 11.17 23,747 +0.09(+0.81%)
Sep 13, 2017 11.10 11.15 11.00 11.08 29,809 -0.02(-0.18%)
Sep 12, 2017 10.85 11.15 10.79 11.10 24,445 +0.24(+2.21%)
Sep 11, 2017 10.59 11.15 10.59 10.86 36,827 +0.26(+2.45%)
Sep 08, 2017 11.10 11.15 10.51 10.60 66,508 -0.53(-4.76%)
Sep 07, 2017 10.90 11.14 10.90 11.13 34,958 +0.19(+1.74%)
Sep 06, 2017 11.35 11.35 10.67 10.94 88,641 -0.37(-3.27%)
Sep 05, 2017 11.42 11.84 11.17 11.31 31,397 -0.17(-1.48%)
Sep 01, 2017 11.50 11.75 11.40 11.48 8,075 -0.02(-0.17%)
Aug 31, 2017 11.85 11.86 11.36 11.50 32,558 -0.35(-2.95%)
Aug 30, 2017 12.08 12.10 11.51 11.85 39,789 -0.26(-2.15%)
Aug 29, 2017 12.28 12.57 11.70 12.11 72,454 -0.24(-1.94%)
Aug 28, 2017 12.19 12.74 12.12 12.35 63,834 +0.35(+2.92%)
Aug 25, 2017 12.10 12.15 11.81 12.00 21,180 +0.00(+0.00%)
Aug 24, 2017 12.00 12.14 11.75 12.00 35,164 +0.30(+2.56%)
Aug 23, 2017 11.65 11.92 11.50 11.70 17,765 -0.07(-0.59%)
Aug 22, 2017 12.15 12.29 11.69 11.77 26,922 -0.35(-2.89%)
Aug 21, 2017 11.60 12.25 11.47 12.12 27,896 +0.53(+4.57%)
Aug 18, 2017 11.68 12.10 11.29 11.59 23,124 -0.14(-1.19%)
Aug 17, 2017 12.02 12.34 11.50 11.73 30,988 -0.38(-3.14%)
Aug 16, 2017 12.50 12.78 11.88 12.11 81,835 -0.38(-3.04%)
Aug 15, 2017 12.20 12.70 11.76 12.49 78,078 +0.32(+2.63%)
Aug 14, 2017 11.67 12.26 11.65 12.17 134,240 +0.67(+5.83%)
Aug 11, 2017 11.13 11.58 11.00 11.50 63,627 +0.42(+3.79%)
Aug 10, 2017 11.40 11.50 11.00 11.08 86,243 -0.29(-2.55%)
Aug 09, 2017 12.00 12.00 11.09 11.37 273,572 +0.62(+5.77%)
Aug 08, 2017 11.11 11.11 10.51 10.75 74,438 -0.33(-2.98%)
Aug 07, 2017 11.17 11.17 10.75 11.08 22,748 -0.10(-0.89%)
Aug 04, 2017 10.86 11.39 10.77 11.18 85,020 +0.65(+6.17%)
Aug 03, 2017 9.990 10.72 9.990 10.53 34,495 +0.52(+5.19%)
Aug 02, 2017 10.60 10.89 9.330 10.01 90,589 -0.59(-5.57%)
Aug 01, 2017 12.04 12.04 10.25 10.60 220,550 -1.37(-11.41%)
Jul 31, 2017 11.96 12.45 11.95 11.96 19,693 -0.04(-0.29%)
Jul 28, 2017 12.12 12.87 11.76 12.00 56,111 -0.01(-0.08%)
Jul 27, 2017 12.36 12.44 12.01 12.01 30,414 -0.34(-2.75%)
Jul 26, 2017 12.35 12.40 12.03 12.35 36,325 -0.01(-0.08%)
Jul 25, 2017 12.63 12.65 12.11 12.36 71,623 -0.28(-2.22%)
Jul 24, 2017 12.78 12.87 12.57 12.64 42,875 -0.16(-1.25%)
Jul 21, 2017 13.02 13.37 12.62 12.80 47,719 -0.23(-1.77%)
Jul 20, 2017 13.02 13.20 12.83 13.03 53,727 -0.01(-0.08%)
Jul 19, 2017 13.20 13.31 12.94 13.04 29,722 -0.16(-1.21%)
Jul 18, 2017 13.38 13.66 12.81 13.20 61,443 -0.33(-2.44%)
Jul 17, 2017 14.06 14.07 13.19 13.53 75,384 -0.47(-3.36%)
Jul 14, 2017 14.41 14.79 13.99 14.00 116,609 -0.14(-0.99%)
Jul 13, 2017 13.04 14.49 13.00 14.14 167,948 +1.09(+8.35%)
Jul 12, 2017 13.18 13.30 12.75 13.05 62,624 -0.13(-0.99%)
Jul 11, 2017 12.91 13.36 12.91 13.18 32,799 +0.26(+2.01%)
Jul 10, 2017 13.14 13.56 12.74 12.92 85,264 -0.02(-0.15%)
Jul 07, 2017 12.84 13.25 12.71 12.94 52,492 +0.14(+1.09%)
Jul 06, 2017 12.76 12.88 12.50 12.80 25,769 -0.02(-0.16%)
Jul 05, 2017 13.39 13.40 12.50 12.82 66,588 -0.34(-2.58%)
Jul 03, 2017 13.10 13.91 13.07 13.16 85,340 +0.37(+2.89%)
Jun 30, 2017 12.79 13.19 12.72 12.79 57,655 +0.02(+0.16%)
Jun 29, 2017 12.80 13.09 12.55 12.77 78,082 +0.00(+0.00%)
Jun 28, 2017 13.84 14.07 12.49 12.77 144,236 -1.08(-7.80%)
Jun 27, 2017 14.41 14.41 13.65 13.85 64,551 -0.55(-3.82%)
Jun 26, 2017 14.40 14.90 14.00 14.40 91,662 +0.00(+0.00%)
Jun 23, 2017 14.43 14.89 13.90 14.40 94,999 -0.06(-0.41%)
Jun 22, 2017 15.14 15.14 14.13 14.46 76,820 -0.59(-3.92%)
Jun 21, 2017 14.15 15.36 13.77 15.05 189,499 +1.03(+7.35%)
Jun 20, 2017 14.60 14.70 13.51 14.02 94,278 -0.43(-2.98%)
Jun 19, 2017 13.82 14.86 13.50 14.45 130,246 +0.71(+5.17%)
Jun 16, 2017 13.82 13.97 13.10 13.74 82,478 +0.00(+0.00%)
Jun 15, 2017 14.30 14.78 13.68 13.74 108,861 -0.74(-5.11%)
Jun 14, 2017 14.28 15.21 14.26 14.48 227,526 +0.45(+3.21%)
Jun 13, 2017 12.97 14.38 12.71 14.03 233,723 +1.47(+11.70%)
Jun 12, 2017 12.44 12.94 11.61 12.56 127,923 +0.22(+1.78%)
Jun 09, 2017 13.30 13.37 12.32 12.34 210,402 -0.56(-4.34%)
Jun 08, 2017 14.35 14.50 12.89 12.90 447,747 -1.48(-10.29%)
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.