SoundThinking Inc (SSTI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.41398271799 | 12.73 | 13.1 | 12.4 | 46969 | 12.78033665 | CS |
| 4 | -1.22 | -8.63411181883 | 14.13 | 16.2 | 11.92 | 54506 | 13.78381584 | CS |
| 12 | 1.68 | 14.9599287622 | 11.23 | 16.2 | 11 | 63778 | 13.82661084 | CS |
| 26 | -2.51 | -16.2775616083 | 15.42 | 16.92 | 11 | 65084 | 14.26740651 | CS |
| 52 | -7.48 | -36.6846493379 | 20.39 | 26.92 | 11 | 54114 | 16.66056194 | CS |
| 156 | -24.22 | -65.2302720172 | 37.13 | 40.68 | 11 | 49322 | 24.50442818 | CS |
| 260 | -14.3 | -52.5542080118 | 27.21 | 53.97 | 11 | 65081 | 27.40755121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 12.91 | -0.03 | -0.23 | 12.94 | 13.3 | 12.6298 | 26913 |
| 1726612500 | 12.94 | 0.43 | 3.44 | 12.52 | 13.07 | 12.52 | 34368 |
| 1726526100 | 12.51 | -0.5 | -3.84 | 13.07 | 13.1 | 12.48 | 26555 |
| 1726266900 | 13.01 | 0.29 | 2.28 | 12.82 | 13.03 | 12.53 | 48663 |
| 1726180500 | 12.72 | 0.06 | 0.47 | 12.48 | 13.1 | 12.48 | 73209 |
| 1726094100 | 12.66 | -0.17 | -1.33 | 12.73 | 12.8499 | 12.4 | 48268 |
| 1726007700 | 12.83 | 0.3 | 2.39 | 12.56 | 12.84 | 11.92 | 56406 |
| 1725921300 | 12.53 | -0.32 | -2.49 | 12.86 | 12.865 | 12.47 | 61909 |
| 1725662100 | 12.85 | -0.56 | -4.18 | 13.48 | 13.64 | 12.83 | 54341 |
| 1725575700 | 13.41 | -0.07 | -0.52 | 13.48 | 13.64 | 13.12 | 62951 |
| 1725489300 | 13.48 | -0.5 | -3.58 | 13.92 | 14.1004 | 13.43 | 49124 |
| 1725402900 | 13.98 | -0.12 | -0.85 | 14.21 | 14.21 | 13.45 | 83590 |
| 1725057300 | 14.1 | -0.59 | -4.02 | 14.66 | 14.66 | 13.91 | 58014 |
| 1724970900 | 14.69 | 0.3 | 2.08 | 14.26 | 14.92 | 14.26 | 23409 |
| 1724884500 | 14.39 | -0.29 | -1.98 | 14.47 | 14.62 | 14.06 | 36063 |
| 1724798100 | 14.68 | -0.61 | -3.99 | 15.02 | 15.15 | 14.586 | 24004 |
| 1724711700 | 15.29 | -0.56 | -3.53 | 15.86 | 16.11 | 15.08 | 55972 |
| 1724452500 | 15.85 | 1.65 | 11.62 | 14.37 | 16.2 | 14.2 | 114591 |
| 1724366100 | 14.2 | 0.28 | 2.01 | 14 | 14.28 | 13.69 | 74738 |
| 1724279700 | 13.92 | -0.16 | -1.14 | 14.13 | 14.16 | 13.86 | 42669 |
| 1724193300 | 14.08 | -0.11 | -0.78 | 14.22 | 14.22 | 13.99 | 64880 |
| 1724106900 | 14.19 | 0.04 | 0.28 | 14.24 | 14.345 | 13.99 | 116727 |
| 1723847700 | 14.15 | -0.42 | -2.88 | 14.41 | 14.72 | 14.08 | 147308 |
| 1723761300 | 14.57 | 0.09 | 0.62 | 14.84 | 14.86 | 14.48 | 91789 |
| 1723674900 | 14.48 | -0.03 | -0.21 | 14.62 | 14.8353 | 14.35 | 112700 |
| 1723588500 | 14.51 | -0.02 | -0.14 | 14.5 | 14.75 | 14.405 | 62046 |
| 1723502100 | 14.53 | 0.27 | 1.89 | 14.28 | 14.75 | 14.1776 | 47635 |
| 1723242900 | 14.26 | -0.34 | -2.33 | 14.53 | 14.53 | 14.15 | 51606 |
| 1723156500 | 14.6 | 0.15 | 1.04 | 14.75 | 14.88 | 14.44 | 48109 |
| 1723070100 | 14.45 | -0.12 | -0.82 | 14.45 | 15.03 | 14.1 | 85224 |
| 1722983700 | 14.57 | 0.82 | 5.96 | 13.73 | 14.67 | 13.635 | 108286 |
| 1722897300 | 13.75 | -0.76 | -5.24 | 13.585 | 13.8499 | 13.18 | 155161 |
| 1722638100 | 14.51 | 0.01 | 0.07 | 14.38 | 14.73 | 14.3 | 95967 |
| 1722551700 | 14.5 | -0.96 | -6.21 | 15.54 | 15.54 | 14.5 | 60763 |
| 1722465300 | 15.46 | 0.21 | 1.38 | 15.21 | 15.81 | 15.03 | 59628 |
| 1722378900 | 15.25 | 0.41 | 2.76 | 14.98 | 15.2977 | 14.815 | 42481 |
| 1722292500 | 14.84 | -0.24 | -1.59 | 14.98 | 15.3899 | 14.735 | 34633 |
| 1722033300 | 15.08 | 1.36 | 9.91 | 14.01 | 15.25 | 13.62 | 125549 |
| 1721946900 | 13.72 | 0.15 | 1.11 | 13.605 | 13.77 | 13.54 | 59758 |
| 1721860500 | 13.57 | -0.35 | -2.51 | 13.92 | 14.2 | 13.57 | 37492 |
| 1721774100 | 13.92 | 0.05 | 0.36 | 13.88 | 14.34 | 13.58 | 60259 |
| 1721687700 | 13.87 | 0.52 | 3.90 | 13.45 | 14.05 | 13.26 | 32343 |
| 1721428500 | 13.35 | -0.43 | -3.12 | 13.78 | 13.78 | 13.265 | 50282 |
| 1721342100 | 13.78 | -0.37 | -2.61 | 14.2 | 14.2 | 13.5501 | 75309 |
| 1721255700 | 14.15 | -0.34 | -2.35 | 14.6899 | 14.85 | 14.09 | 91179 |
| 1721169300 | 14.49 | 1.8 | 14.18 | 12.68 | 14.52 | 12.645 | 154381 |
| 1721082900 | 12.69 | 0.07 | 0.55 | 12.85 | 13.21 | 12.49 | 58100 |
| 1720823700 | 12.62 | 0.29 | 2.35 | 12.57 | 12.75 | 12.2901 | 26089 |
| 1720737300 | 12.33 | 0.8 | 6.94 | 11.71 | 12.49 | 11.71 | 43188 |
| 1720650900 | 11.53 | -0.02 | -0.17 | 11.52 | 11.7371 | 11.23 | 30846 |
| 1720564500 | 11.55 | -0.12 | -1.03 | 11.61 | 11.76 | 11.29 | 30059 |
| 1720478100 | 11.67 | 0.11 | 0.95 | 11.68 | 11.68 | 11.42 | 17708 |
| 1720218900 | 11.56 | -0.38 | -3.18 | 11.91 | 11.91 | 11.2 | 36538 |
| 1720040640 | 11.94 | -0.17 | -1.40 | 12.11 | 12.15 | 11.68 | 20540 |
| 1719959700 | 12.11 | 0.43 | 3.68 | 11.69 | 12.13 | 11.57 | 30467 |
| 1719873300 | 11.68 | -0.5 | -4.11 | 12.12 | 12.13 | 11.41 | 46672 |
| 1719614100 | 12.18 | 0.84 | 7.41 | 11.43 | 12.49 | 11.37 | 277186 |
| 1719527700 | 11.34 | 0.11 | 0.98 | 11.29 | 11.68 | 11.12 | 73300 |
| 1719441300 | 11.23 | 0.04 | 0.36 | 11.23 | 11.49 | 11 | 84535 |
| 1719354900 | 11.19 | -0.79 | -6.59 | 11.97 | 11.97 | 11.06 | 55680 |
| 1719268500 | 11.98 | -0.79 | -6.19 | 12.71 | 12.77 | 11.93 | 80701 |
| 1719009300 | 12.77 | 0.07 | 0.55 | 12.71 | 13 | 12.59 | 111531 |
| 1718922900 | 12.7 | -0.75 | -5.58 | 13.4 | 13.55 | 12.65 | 44238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
