SilverSun Technologies Historical Data - SSNT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SilverSun Technologies Inc SSNT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 1.14% 3.56 3.63 3.56 3.63 3.52 17:29:26
more quote information »

SSNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.353.693.353.557,0730.216.27%
1 Month3.42633.893.253.4019,9830.13373.9%
3 Months3.444.303.253.6132,1230.123.49%
6 Months2.418.252.113.2475,1331.1547.72%
1 Year2.658.252.003.2045,0360.9134.34%
3 Years4.308.252.003.4123,404-0.74-17.21%
5 Years4.308.252.003.4123,404-0.74-17.21%

SSNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 3.56 -0.08 -2.2% 3.63 3.63 3.56 6,850
Dec 04 2019 3.64 0.00 0.0% 3.61 3.6518 3.53 8,982
Dec 03 2019 3.64 0.07 1.96% 3.6414 3.68 3.61 6,090
Dec 02 2019 3.57 0.05 1.3% 3.62 3.69 3.57 2,425
Nov 29 2019 3.5241 0.16 4.88% 3.35 3.5241 3.35 10,796
Nov 27 2019 3.36 0.05 1.51% 3.31 3.39 3.3007 21,246
Nov 26 2019 3.31 -0.02 -0.6% 3.32 3.4305 3.31 8,902
Nov 25 2019 3.33 -0.03 -1.03% 3.31 3.50 3.31 24,623
Nov 22 2019 3.3648 0.03 1.05% 3.31 3.39 3.31 496
Nov 21 2019 3.33 -0.07 -2.06% 3.3278 3.33 3.32 3,431
Nov 20 2019 3.40 0.10 2.97% 3.32 3.41 3.30 11,371
Nov 19 2019 3.302 -0.04 -1.1% 3.30 3.3869 3.30 20,087
Nov 18 2019 3.3388 -0.06 -1.8% 3.31 3.424 3.31 3,052
Nov 15 2019 3.40 0.10 3.03% 3.3656 3.4199 3.2879 6,747
Nov 14 2019 3.30 -0.01 -0.3% 3.50 3.50 3.30 1,116
Nov 13 2019 3.31 -0.10 -2.93% 3.40 3.40 3.25 18,683
Nov 12 2019 3.41 -0.02 -0.6% 3.40 3.89 3.35 189,693
Nov 11 2019 3.4305 0.03 0.88% 3.4294 3.47 3.40 14,388
Nov 08 2019 3.4005 -0.02 -0.57% 3.40 3.55 3.40 7,780
Nov 07 2019 3.42 -0.01 -0.15% 3.4263 3.60 3.42 19,778
Nov 06 2019 3.425 -0.09 -2.42% 3.50 3.58 3.40 18,468
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.