ShotSpotter Historical Data - SSTI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ShotSpotter Inc SSTI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.45 -2.28% 19.26 19.93 19.26 19.75 19.71 11:11:32
more quote information »

SSTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6020.3318.4419.31168,439-0.34-1.73%
1 Month24.7324.7318.4421.11209,226-5.47-22.12%
3 Months37.6039.1218.4426.36197,599-18.34-48.78%
6 Months49.2158.6118.4434.69171,651-29.95-60.86%
1 Year40.0958.6118.4436.75155,414-20.83-51.96%
3 Years12.2066.149.3332.46150,4177.0657.87%
5 Years12.2066.149.3332.46150,4177.0657.87%

SSTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 19.71 0.55 2.87% 19.26 19.98 19.10 137,742
Oct 18 2019 19.16 -0.49 -2.49% 19.47 19.99 18.8618 176,208
Oct 17 2019 19.65 0.99 5.31% 18.76 20.33 18.61 201,518
Oct 16 2019 18.66 -0.89 -4.55% 19.50 19.74 18.44 200,309
Oct 15 2019 19.55 0.06 0.31% 19.60 20.15 19.31 126,417
Oct 14 2019 19.49 -0.86 -4.23% 20.28 20.28 19.31 191,254
Oct 11 2019 20.35 0.12 0.59% 20.47 21.21 20.13 122,010
Oct 10 2019 20.23 0.39 1.97% 19.80 20.45 19.52 264,574
Oct 09 2019 19.84 -0.46 -2.27% 20.48 20.66 19.73 186,190
Oct 08 2019 20.30 0.01 0.07% 20.20 21.042 19.53 218,411
Oct 07 2019 20.2859 -1.33 -6.15% 21.47 21.73 20.18 147,923
Oct 04 2019 21.615 0.70 3.37% 20.91 21.78 20.67 286,445
Oct 03 2019 20.91 -0.97 -4.43% 21.67 21.79 20.46 375,491
Oct 02 2019 21.88 -0.05 -0.23% 21.80 22.27 21.44 237,322
Oct 01 2019 21.93 -1.10 -4.78% 23.16 23.465 21.92 109,291
Sep 30 2019 23.03 0.05 0.22% 23.00 23.59 22.79 110,405
Sep 27 2019 22.98 -0.29 -1.25% 22.89 23.79 22.00 256,320
Sep 26 2019 23.27 -0.07 -0.3% 23.31 23.98 23.00 130,157
Sep 25 2019 23.34 -0.37 -1.56% 23.71 23.88 22.18 324,039
Sep 24 2019 23.71 -0.95 -3.85% 24.73 24.73 23.05 303,453
Sep 23 2019 24.66 -1.08 -4.2% 25.64 25.64 23.86 252,899
See More Historical Prices »


Your Recent History
NASDAQ
SSTI
ShotSpotte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.