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 (%)
Apr 29, 2022 2.098 2.121 2.074 2.098 26,434 +0.02(+0.76%)
Apr 28, 2022 2.137 2.137 2.058 2.082 39,976 +0.02(+1.13%)
Apr 27, 2022 2.066 2.137 2.042 2.059 40,036 -0.03(-1.50%)
Apr 26, 2022 2.129 2.137 2.058 2.090 52,168 -0.06(-2.58%)
Apr 25, 2022 2.224 2.264 2.114 2.145 67,803 -0.13(-5.57%)
Apr 22, 2022 2.190 2.334 2.153 2.272 113,105 +0.03(+1.41%)
Apr 21, 2022 2.391 2.399 2.201 2.240 47,657 -0.14(-5.98%)
Apr 20, 2022 2.311 2.399 2.311 2.383 106,294 +0.07(+3.08%)
Apr 19, 2022 2.296 2.446 2.296 2.311 162,025 +0.03(+1.39%)
Apr 18, 2022 2.288 2.312 2.248 2.280 85,153 -0.05(-2.04%)
Apr 14, 2022 2.430 2.430 2.319 2.327 27,270 -0.06(-2.65%)
Apr 13, 2022 2.327 2.422 2.327 2.391 39,264 +0.03(+1.34%)
Apr 12, 2022 2.359 2.391 2.288 2.359 57,325 +0.01(+0.34%)
Apr 11, 2022 2.256 2.383 2.256 2.351 34,586 +0.04(+1.71%)
Apr 08, 2022 2.399 2.399 2.280 2.311 157,098 -0.09(-3.95%)
Apr 07, 2022 2.414 2.430 2.367 2.406 54,158 -0.02(-0.98%)
Apr 06, 2022 2.533 2.533 2.375 2.430 125,427 -0.08(-3.15%)
Apr 05, 2022 2.588 2.588 2.462 2.509 85,407 -0.07(-2.76%)
Apr 04, 2022 2.565 2.644 2.549 2.581 169,192 +0.03(+1.24%)
Apr 01, 2022 2.541 2.612 2.533 2.549 170,638 -0.03(-1.23%)
Mar 31, 2022 2.636 2.636 2.557 2.581 56,542 -0.03(-1.21%)
Mar 30, 2022 2.573 2.727 2.573 2.612 123,251 -0.07(-2.66%)
Mar 29, 2022 2.668 2.715 2.612 2.683 66,399 +0.02(+0.89%)
Mar 28, 2022 2.699 2.723 2.628 2.660 144,484 -0.02(-0.89%)
Mar 25, 2022 2.866 2.897 2.628 2.683 106,649 -0.21(-7.12%)
Mar 24, 2022 3.040 3.040 2.858 2.889 158,248 -0.15(-4.95%)
Mar 23, 2022 3.032 3.261 2.874 3.040 1,097,890 +0.13(+4.63%)
Mar 22, 2022 2.881 3.040 2.850 2.905 290,314 -0.02(-0.54%)
Mar 21, 2022 2.992 3.103 2.818 2.921 582,866 +0.00(+0.00%)
Mar 18, 2022 2.881 3.046 2.858 2.921 231,430 +0.10(+3.65%)
Mar 17, 2022 2.660 2.873 2.652 2.818 164,047 +0.12(+4.40%)
Mar 16, 2022 2.612 2.747 2.533 2.699 276,410 +0.11(+4.28%)
Mar 15, 2022 2.541 2.683 2.517 2.588 96,208 +0.00(+0.00%)
Mar 14, 2022 2.628 2.723 2.541 2.588 301,389 -0.14(-5.22%)
Mar 11, 2022 2.897 3.056 2.691 2.731 125,168 -0.17(-5.74%)
Mar 10, 2022 2.810 3.067 2.763 2.897 262,139 -0.03(-1.08%)
Mar 09, 2022 3.071 3.282 2.723 2.929 827,809 -0.49(-14.35%)
Mar 08, 2022 2.501 3.578 2.478 3.420 2,825,943 +0.87(+34.16%)
Mar 07, 2022 2.620 2.661 2.486 2.549 76,455 -0.11(-4.17%)
Mar 04, 2022 2.586 2.664 2.501 2.660 55,205 +0.04(+1.51%)
Mar 03, 2022 2.739 2.870 2.620 2.620 77,247 -0.15(-5.43%)
Mar 02, 2022 2.881 2.881 2.715 2.771 177,842 -0.13(-4.63%)
Mar 01, 2022 2.778 3.000 2.589 2.905 159,729 +0.07(+2.51%)
Feb 28, 2022 2.755 2.914 2.422 2.834 396,493 +0.06(+2.29%)
Feb 25, 2022 2.588 2.897 2.494 2.771 730,922 +0.19(+7.36%)
Feb 24, 2022 2.335 3.483 2.335 2.581 5,542,759 +0.18(+7.59%)
Feb 23, 2022 2.525 2.533 2.391 2.399 24,946 -0.13(-5.31%)
Feb 22, 2022 2.636 2.683 2.509 2.533 25,908 -0.13(-5.04%)
Feb 18, 2022 2.668 0 -0.06(-2.32%)
Feb 17, 2022 2.707 2.802 2.680 2.731 25,688 +0.02(+0.58%)
Feb 16, 2022 2.660 2.755 2.660 2.715 11,902 +0.05(+1.78%)
Feb 15, 2022 2.683 2.707 2.620 2.668 14,190 +0.06(+2.43%)
Feb 14, 2022 2.533 2.656 2.501 2.604 29,421 +0.11(+4.44%)
Feb 11, 2022 2.549 2.565 2.454 2.494 33,130 -0.06(-2.17%)
Feb 10, 2022 2.581 2.691 2.541 2.549 26,547 -0.11(-4.17%)
Feb 09, 2022 2.636 2.683 2.636 2.660 21,915 +0.02(+0.90%)
Feb 08, 2022 2.620 2.636 2.525 2.636 16,141 +0.02(+0.60%)
Feb 07, 2022 2.581 2.652 2.541 2.620 15,201 +0.05(+1.85%)
Feb 04, 2022 2.490 2.612 2.446 2.573 30,260 +0.11(+4.50%)
Feb 03, 2022 2.399 2.509 2.351 2.462 194,869 +0.03(+1.30%)
Feb 02, 2022 2.612 2.660 2.359 2.430 113,439 -0.18(-6.97%)
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.