Skip to main content

Silversun Technologies Inc Cl A (NQ: SSNT )

13.19 +0.14 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.01 13.49 13.01 13.19 23,930 +0.14(+1.07%)
Mar 27, 2024 13.00 13.33 12.79 13.05 28,018 -0.04(-0.31%)
Mar 26, 2024 13.08 13.21 12.79 13.09 34,896 +0.06(+0.46%)
Mar 25, 2024 13.17 13.47 12.55 13.03 78,846 -0.07(-0.50%)
Mar 22, 2024 13.71 13.74 13.06 13.10 46,709 -0.58(-4.28%)
Mar 21, 2024 13.47 14.03 13.30 13.68 91,899 +0.32(+2.40%)
Mar 20, 2024 13.30 13.63 13.10 13.36 79,107 +0.08(+0.60%)
Mar 19, 2024 14.28 14.63 13.16 13.28 55,448 -1.28(-8.79%)
Mar 18, 2024 13.81 15.51 13.81 14.56 66,332 +0.75(+5.43%)
Mar 15, 2024 13.38 14.40 13.38 13.81 58,564 +0.43(+3.21%)
Mar 14, 2024 14.33 14.50 13.21 13.38 124,211 -1.04(-7.21%)
Mar 13, 2024 14.09 14.89 14.00 14.42 94,230 +0.35(+2.49%)
Mar 12, 2024 13.86 14.37 13.80 14.07 24,423 +0.31(+2.25%)
Mar 11, 2024 13.25 14.06 13.25 13.76 45,761 +0.20(+1.47%)
Mar 08, 2024 13.52 13.94 13.16 13.56 142,116 -0.15(-1.09%)
Mar 07, 2024 14.78 14.78 13.40 13.71 146,748 -0.93(-6.35%)
Mar 06, 2024 15.01 15.50 14.24 14.64 47,989 -0.43(-2.85%)
Mar 05, 2024 15.22 16.12 15.00 15.07 29,920 -0.48(-3.09%)
Mar 04, 2024 15.12 16.45 14.81 15.55 78,757 +0.56(+3.74%)
Mar 01, 2024 15.21 16.09 14.52 14.99 130,312 -0.05(-0.33%)
Feb 29, 2024 16.49 17.02 15.01 15.04 101,204 -1.25(-7.67%)
Feb 28, 2024 17.89 17.89 16.05 16.29 84,689 -1.13(-6.49%)
Feb 27, 2024 18.38 18.38 16.46 17.42 106,016 -0.50(-2.82%)
Feb 26, 2024 16.50 18.45 16.35 17.93 192,779 +1.53(+9.30%)
Feb 23, 2024 15.76 16.89 15.56 16.40 120,553 +0.63(+3.99%)
Feb 22, 2024 15.27 16.21 15.27 15.77 52,266 +0.50(+3.27%)
Feb 21, 2024 15.05 15.45 14.81 15.27 27,208 -0.03(-0.20%)
Feb 20, 2024 14.78 16.10 14.61 15.30 101,914 +0.69(+4.72%)
Feb 16, 2024 15.10 15.48 14.51 14.61 41,408 -0.63(-4.13%)
Feb 15, 2024 15.75 16.68 14.60 15.24 46,522 -0.32(-2.06%)
Feb 14, 2024 15.24 16.00 14.87 15.56 84,055 +0.84(+5.71%)
Feb 13, 2024 16.39 16.39 14.54 14.72 75,664 -1.17(-7.36%)
Feb 12, 2024 15.25 16.88 14.70 15.89 156,008 +0.95(+6.36%)
Feb 09, 2024 13.95 15.10 13.43 14.94 126,611 +1.57(+11.74%)
Feb 08, 2024 13.21 14.00 12.81 13.37 49,920 +0.27(+2.06%)
Feb 07, 2024 12.00 13.40 11.82 13.10 124,619 +0.98(+8.09%)
Feb 06, 2024 12.25 12.79 11.88 12.12 72,806 -0.13(-1.06%)
Feb 05, 2024 14.29 14.29 12.25 12.25 131,139 -0.98(-7.41%)
Feb 02, 2024 13.21 13.87 13.10 13.23 68,533 -0.03(-0.23%)
Feb 01, 2024 12.81 13.94 12.81 13.26 69,208 -0.05(-0.38%)
Jan 31, 2024 13.13 14.20 12.99 13.31 60,257 +0.19(+1.45%)
Jan 30, 2024 13.65 14.05 12.59 13.12 130,820 -0.51(-3.74%)
Jan 29, 2024 13.99 14.39 13.60 13.63 92,786 -0.15(-1.09%)
Jan 26, 2024 13.89 14.19 13.01 13.78 60,037 +0.04(+0.29%)
Jan 25, 2024 15.04 15.04 13.66 13.74 93,092 -0.96(-6.53%)
Jan 24, 2024 14.79 16.38 14.43 14.70 170,234 -0.60(-3.92%)
Jan 23, 2024 14.44 15.55 13.82 15.30 180,379 +1.30(+9.29%)
Jan 22, 2024 14.29 14.29 13.21 14.00 159,363 +0.01(+0.07%)
Jan 19, 2024 14.11 14.68 13.20 13.99 158,145 +0.35(+2.57%)
Jan 18, 2024 12.61 14.25 12.55 13.64 173,823 +1.13(+9.03%)
Jan 17, 2024 13.00 13.12 12.10 12.51 262,345 -0.92(-6.85%)
Jan 16, 2024 15.07 15.62 13.13 13.43 312,896 -1.64(-10.88%)
Jan 12, 2024 15.69 16.22 15.00 15.07 186,429 -0.76(-4.80%)
Jan 11, 2024 16.59 17.40 15.51 15.83 284,244 -0.63(-3.83%)
Jan 10, 2024 18.11 18.70 16.31 16.46 364,048 -1.57(-8.71%)
Jan 09, 2024 19.44 21.00 17.90 18.03 308,999 -0.94(-4.96%)
Jan 08, 2024 23.00 24.54 18.06 18.97 917,191 -3.01(-13.69%)
Jan 05, 2024 17.98 22.47 17.88 21.98 776,682 +3.48(+18.81%)
Jan 04, 2024 14.64 19.59 14.56 18.50 453,755 +3.26(+21.39%)
Jan 03, 2024 15.78 16.76 14.56 15.24 193,346 -0.93(-5.75%)
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.