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 (%)
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%)
Mar 01, 2021 4.383 4.912 4.368 4.693 616,843 +0.45(+10.70%)
Feb 26, 2021 5.479 5.826 4.050 4.239 1,333,357 -1.59(-27.24%)
Feb 25, 2021 6.423 8.313 5.335 5.826 17,657,258 +0.35(+6.34%)
Feb 24, 2021 4.920 5.600 4.912 5.479 182,620 +0.45(+9.02%)
Feb 23, 2021 5.178 5.454 4.270 5.025 403,495 -0.56(-10.01%)
Feb 22, 2021 5.358 5.796 5.350 5.585 203,019 +0.08(+1.37%)
Feb 19, 2021 5.010 5.554 4.912 5.509 317,195 +0.52(+10.45%)
Feb 18, 2021 5.290 5.290 4.761 4.988 176,082 -0.14(-2.65%)
Feb 17, 2021 4.836 5.176 4.723 5.124 238,114 +0.29(+5.94%)
Feb 16, 2021 4.345 5.161 4.232 4.836 518,328 +0.84(+20.98%)
Feb 12, 2021 3.801 3.998 3.741 3.998 91,969 +0.17(+4.55%)
Feb 11, 2021 3.846 3.975 3.794 3.824 47,462 -0.03(-0.78%)
Feb 10, 2021 4.058 4.194 3.741 3.854 92,071 -0.20(-4.85%)
Feb 09, 2021 4.179 4.194 4.013 4.050 49,085 -0.09(-2.19%)
Feb 08, 2021 3.998 4.194 3.899 4.141 142,211 +0.29(+7.45%)
Feb 05, 2021 3.778 3.899 3.703 3.854 75,560 +0.08(+2.00%)
Feb 04, 2021 3.778 3.839 3.703 3.778 59,723 +0.00(+0.00%)
Feb 03, 2021 3.862 3.930 3.737 3.778 58,810 -0.07(-1.77%)
Feb 02, 2021 4.043 4.111 3.801 3.846 116,947 +0.20(+5.60%)
Feb 01, 2021 3.378 3.733 3.378 3.642 84,524 +0.32(+9.55%)
Jan 29, 2021 3.695 3.718 3.265 3.325 118,832 -0.38(-10.20%)
Jan 28, 2021 3.907 4.144 3.635 3.703 99,443 -0.33(-8.24%)
Jan 27, 2021 4.300 4.300 3.967 4.035 175,578 -0.26(-6.15%)
Jan 26, 2021 4.368 4.670 4.270 4.300 285,679 +0.05(+1.25%)
Jan 25, 2021 3.438 4.255 3.249 4.247 279,133 +0.80(+23.25%)
Jan 22, 2021 3.265 3.491 3.144 3.446 255,793 +0.11(+3.40%)
Jan 21, 2021 3.212 3.333 2.947 3.333 349,678 +0.19(+6.01%)
Jan 20, 2021 2.826 3.174 2.736 3.144 365,054 +0.34(+12.13%)
Jan 19, 2021 2.607 2.864 2.509 2.804 324,147 +0.26(+10.09%)
Jan 15, 2021 2.622 2.671 2.494 2.547 136,829 -0.06(-2.32%)
Jan 14, 2021 2.584 2.668 2.524 2.607 125,930 +0.02(+0.88%)
Jan 13, 2021 2.471 2.637 2.433 2.584 159,939 +0.14(+5.88%)
Jan 12, 2021 2.403 2.471 2.380 2.441 29,942 +0.05(+1.89%)
Jan 11, 2021 2.539 2.600 2.396 2.396 96,234 -0.14(-5.37%)
Jan 08, 2021 2.532 2.607 2.456 2.532 122,934 +0.04(+1.52%)
Jan 07, 2021 2.388 2.532 2.388 2.494 127,003 +0.11(+4.76%)
Jan 06, 2021 2.380 2.448 2.328 2.380 150,926 +0.00(+0.00%)
Jan 05, 2021 2.275 2.411 2.237 2.380 113,590 +0.12(+5.18%)
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.