Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silversun Technologies Inc Cl A (NQ: SSNT )

16.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.312 6.409 6.040 6.113 36,290 -0.13(-2.03%)
May 27, 2021 6.539 6.548 6.240 6.240 28,045 -0.27(-4.18%)
May 26, 2021 6.258 6.575 6.258 6.512 18,013 +0.25(+4.06%)
May 25, 2021 5.968 6.439 5.968 6.258 104,993 +0.29(+4.86%)
May 24, 2021 5.822 6.076 5.804 5.968 28,305 +0.15(+2.49%)
May 21, 2021 5.895 6.049 5.822 5.822 18,547 -0.04(-0.62%)
May 20, 2021 5.850 6.040 5.813 5.859 10,097 +0.08(+1.41%)
May 19, 2021 6.185 6.212 5.650 5.777 40,149 -0.43(-6.87%)
May 18, 2021 6.176 6.321 6.095 6.203 25,688 +0.11(+1.79%)
May 17, 2021 5.895 6.249 5.895 6.094 30,808 +0.10(+1.66%)
May 14, 2021 5.804 6.158 5.786 5.995 71,039 +0.23(+3.93%)
May 13, 2021 6.276 6.276 5.640 5.768 61,899 -0.22(-3.64%)
May 12, 2021 6.575 6.684 5.940 5.986 94,427 -0.59(-9.03%)
May 11, 2021 6.639 6.874 6.439 6.580 77,557 -0.36(-5.16%)
May 10, 2021 6.775 6.983 6.720 6.938 34,856 +0.24(+3.52%)
May 07, 2021 6.457 6.865 6.457 6.702 32,530 +0.17(+2.64%)
May 06, 2021 6.838 6.956 6.357 6.530 88,897 -0.26(-3.87%)
May 05, 2021 6.512 7.346 6.439 6.793 288,777 +0.28(+4.32%)
May 04, 2021 6.194 6.521 6.194 6.512 60,637 +0.25(+4.06%)
May 03, 2021 6.185 6.484 6.158 6.258 108,537 +0.17(+2.83%)
Apr 30, 2021 5.822 6.249 5.804 6.085 170,467 +0.07(+1.21%)
Apr 29, 2021 6.203 6.203 5.904 6.013 61,468 -0.09(-1.49%)
Apr 28, 2021 6.058 6.122 5.913 6.104 69,155 +0.05(+0.90%)
Apr 27, 2021 5.922 6.249 5.877 6.049 29,009 +0.15(+2.62%)
Apr 26, 2021 5.841 6.031 5.841 5.895 49,026 +0.04(+0.62%)
Apr 23, 2021 5.723 6.076 5.723 5.859 124,598 +0.10(+1.73%)
Apr 22, 2021 5.677 5.786 5.623 5.759 43,678 +0.10(+1.76%)
Apr 21, 2021 5.659 5.958 5.623 5.659 208,971 -0.10(-1.73%)
Apr 20, 2021 5.795 5.895 5.206 5.759 302,807 -0.07(-1.24%)
Apr 19, 2021 5.940 6.122 5.632 5.831 313,595 -0.26(-4.32%)
Apr 16, 2021 6.303 6.339 5.931 6.094 265,846 -0.33(-5.08%)
Apr 15, 2021 6.321 6.539 6.158 6.421 181,085 +0.22(+3.51%)
Apr 14, 2021 6.802 6.802 6.149 6.203 323,070 -0.60(-8.80%)
Apr 13, 2021 6.666 7.038 6.575 6.802 208,926 +0.24(+3.59%)
Apr 12, 2021 6.675 6.893 6.530 6.566 212,546 -0.14(-2.03%)
Apr 09, 2021 6.494 6.757 6.439 6.702 388,349 +0.17(+2.64%)
Apr 08, 2021 6.575 6.757 6.457 6.530 142,584 +0.01(+0.14%)
Apr 07, 2021 7.228 7.292 6.439 6.521 491,505 -0.71(-9.79%)
Apr 06, 2021 7.573 7.663 7.029 7.228 346,436 -0.30(-3.98%)
Apr 05, 2021 7.491 7.709 7.146 7.527 418,798 -0.05(-0.60%)
Apr 01, 2021 7.065 7.573 6.938 7.573 520,004 +0.64(+9.29%)
Mar 31, 2021 6.249 7.110 6.131 6.929 884,720 +0.54(+8.37%)
Mar 30, 2021 6.122 6.530 5.632 6.394 2,741,797 +0.47(+7.96%)
Mar 29, 2021 5.913 6.049 5.714 5.922 203,040 -0.15(-2.39%)
Mar 26, 2021 5.714 6.194 5.659 6.067 600,276 +0.14(+2.29%)
Mar 25, 2021 6.303 6.303 5.178 5.931 3,626,556 +0.30(+5.31%)
Mar 24, 2021 5.977 5.977 5.487 5.632 467,066 -0.31(-5.19%)
Mar 23, 2021 6.303 6.303 5.813 5.940 490,499 -0.36(-5.76%)
Mar 22, 2021 6.158 6.757 5.850 6.303 3,617,122 +0.09(+1.46%)
Mar 19, 2021 6.049 6.448 6.013 6.212 615,051 +0.21(+3.47%)
Mar 18, 2021 6.212 6.475 5.986 6.004 193,468 -0.34(-5.29%)
Mar 17, 2021 6.122 6.902 5.813 6.339 881,831 +0.14(+2.19%)
Mar 16, 2021 6.276 6.566 5.958 6.203 835,019 +0.05(+0.89%)
Mar 15, 2021 5.958 6.212 5.813 6.149 152,288 +0.21(+3.51%)
Mar 12, 2021 5.813 5.968 5.668 5.940 142,240 +0.10(+1.71%)
Mar 11, 2021 5.623 5.986 5.478 5.841 294,914 +0.21(+3.70%)
Mar 10, 2021 5.831 6.240 5.568 5.632 432,349 -0.16(-2.82%)
Mar 09, 2021 5.668 5.895 5.668 5.795 241,000 +0.15(+2.73%)
Mar 08, 2021 5.895 6.049 5.469 5.641 422,202 -0.17(-2.96%)
Mar 05, 2021 5.977 6.303 5.705 5.813 1,227,346 -0.23(-3.75%)
Mar 04, 2021 6.439 6.439 5.441 6.040 380,160 -0.26(-4.17%)
Mar 03, 2021 5.650 6.566 5.278 6.303 702,221 +0.50(+8.59%)
Mar 02, 2021 5.451 6.194 5.215 5.804 431,054 +0.17(+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.