SSNT - SilverSun Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20192.96642.98002.96642.96642.9664126
Jul 12, 20192.92002.95002.85002.94002.94001,600
Jul 11, 20192.97002.97002.84002.85002.85003,000
Jul 10, 20192.98002.98002.71002.71002.71005,500
Jul 09, 20192.99002.99002.99002.99002.9900100
Jul 08, 20193.00003.00002.99002.99002.99003,600
Jul 05, 20193.25003.25003.03003.03003.03001,800
Jul 03, 20192.87003.24002.87003.23003.23006,000
Jul 02, 20193.24003.24002.72002.79002.79004,100
Jul 01, 20193.15003.15002.77003.02003.02001,700
Jun 28, 20192.71003.10002.71002.95002.95001,700
Jun 27, 20192.73003.28002.73003.14003.14001,700
Jun 26, 20192.90003.19002.65003.12003.120027,300
Jun 25, 20192.38002.79002.37002.79002.7900146,600
Jun 24, 20192.48002.48002.35002.46002.460043,300
Jun 21, 20192.35002.39002.31002.39002.39002,600
Jun 20, 20192.25002.40002.25002.40002.4000400
Jun 19, 20192.28002.33002.28002.33002.3300500
Jun 18, 20192.30002.36002.30002.30002.30006,900
Jun 17, 20192.21002.42002.11002.26002.26003,900
Jun 14, 20192.39002.47002.30002.33002.330016,800
Jun 13, 20192.40002.46002.26002.46002.46001,800
Jun 12, 20192.30002.43002.30002.43002.43003,300
Jun 11, 20192.31002.31002.26002.30002.300011,000
Jun 10, 20192.26002.26002.26002.26002.2600300
Jun 07, 20192.25002.28002.20002.26002.26008,200
Jun 06, 20192.41002.41002.24002.35002.350011,300
Jun 05, 20192.40002.50002.40002.40002.40008,900
Jun 04, 20192.48002.59002.47002.50002.500011,200
Jun 03, 20193.01003.05002.36002.66002.660010,800
May 31, 20192.83003.49002.83003.02003.020018,800
May 30, 20192.42003.35002.42003.23003.2300160,000
May 29, 20192.35002.52002.35002.41002.41008,400
May 28, 20192.41002.52002.41002.42002.42009,600
May 24, 20192.51002.51002.51002.51002.5100100
May 23, 20192.64002.64002.43002.51002.510058,200
May 22, 20192.75002.75002.51002.65002.65003,400
May 21, 20192.62002.89002.62002.73002.7300168,000
May 20, 20192.64002.74002.38002.51002.510025,500
May 17, 20192.63002.65002.37002.43002.430063,300
May 16, 20192.54002.67002.39002.57002.57009,100
May 15, 20192.40002.40002.39002.39002.39001,900
May 14, 20192.60002.60002.50002.50002.50009,900
May 13, 20192.60002.68002.51002.52002.520016,200
May 10, 20192.71002.71002.71002.71002.7100100
May 09, 20192.71002.71002.71002.71002.7100-
May 08, 20192.71002.71002.71002.71002.7100300
May 07, 20192.60002.60002.60002.60002.6000-
May 06, 20192.60002.60002.60002.60002.6000600
May 03, 20192.65002.65002.60002.60002.60002,900
May 02, 20192.74002.74002.74002.74002.7400100
May 01, 20192.74002.74002.74002.74002.7400100
Apr 30, 20192.74002.74002.74002.74002.7400100
Apr 29, 20192.85002.88002.65002.74002.74003,800
Apr 26, 20192.65002.65002.60002.60002.60001,300
Apr 25, 20192.73002.79002.73002.79002.79003,100
Apr 24, 20192.70002.70002.70002.70002.70003,500
Apr 23, 20192.88002.95002.74002.90002.90003,500
Apr 22, 20192.90002.90002.90002.90002.90001,300
Apr 18, 20192.95002.95002.95002.95002.9500-
Apr 17, 20192.98002.98002.95002.95002.9500300
Apr 16, 20192.99003.00002.99003.00003.00001,600
Apr 15, 20192.92002.98002.92002.98002.98001,000
Apr 12, 20192.92002.98002.92002.98002.98001,700
Apr 11, 20192.91002.98002.91002.98002.9800700
Apr 10, 20193.00003.00002.91002.93002.93004,900
Apr 09, 20192.90002.97002.90002.97002.97002,500
Apr 08, 20192.81002.96002.81002.90002.90001,900
Apr 05, 20192.80002.80002.60002.80002.80004,100
Apr 04, 20192.81002.82002.81002.82002.8200300
Apr 03, 20192.80002.82002.75002.76002.76004,700
Apr 02, 20192.67002.98002.67002.75002.75002,900
Apr 01, 20193.04003.04002.57002.86002.860012,400
Mar 29, 20193.00003.00003.00003.00003.0000-
Mar 28, 20192.92003.36002.91003.00003.000031,000
Mar 27, 20192.99002.99002.99002.99002.9900400
Mar 26, 20192.80002.91002.76002.91002.91008,500
Mar 25, 20193.05003.05003.05003.05003.05001,600
Mar 22, 20193.05003.10003.05003.08003.08003,900
Mar 21, 20193.11003.11003.09003.09003.09008,200
Mar 20, 20193.05003.28003.05003.10003.10002,600
Mar 19, 20193.16003.30003.06003.30003.30001,400
Mar 18, 20193.31003.31002.95003.15003.15001,600
Mar 15, 20193.14003.48003.00003.05003.050021,400
Mar 14, 20193.69003.88003.37003.37003.37003,600
Mar 13, 20193.75003.75003.54003.69003.69001,700
Mar 12, 20193.80004.00003.48003.76003.76005,900
Mar 11, 20193.80004.13003.79004.12004.12003,600
Mar 08, 20193.88004.13003.60004.13004.13001,300
Mar 07, 20194.02004.02003.90003.90003.90001,100
Mar 06, 20194.09004.12004.03004.03004.0300900
Mar 05, 20193.91004.14003.89004.13004.13002,700
Mar 04, 20194.00004.14003.89003.89003.89009,000
Mar 01, 20194.11004.11004.04004.04004.04002,600
Feb 28, 20193.65004.29003.58004.29004.290010,500
Feb 27, 20193.87004.36003.55004.01004.01008,600
Feb 26, 20193.86004.05003.69003.69003.69003,000
Feb 25, 20194.02004.05003.48003.48003.48004,300
Feb 22, 20193.34003.98003.34003.98003.98009,300
Feb 21, 20193.39003.70003.35003.70003.70009,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...