SSTI - ShotSpotter, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202027.7627.9527.1527.7527.7555,200
Jan 24, 202028.9229.0028.1728.3528.3573,400
Jan 23, 202028.8929.1228.0728.7428.7475,600
Jan 22, 202028.2729.5028.2728.9528.9579,700
Jan 21, 202028.2728.7227.8528.2928.2989,000
Jan 17, 202028.9528.9527.7628.1428.14100,000
Jan 16, 202028.7529.4828.0528.8428.84134,700
Jan 15, 202027.1728.8526.9828.4528.4570,900
Jan 14, 202027.0027.4126.6527.1827.1850,900
Jan 13, 202026.6027.1026.3227.0227.0283,300
Jan 10, 202026.7826.7825.9726.5326.5380,300
Jan 09, 202027.5327.5326.3126.6726.6779,100
Jan 08, 202027.4927.7726.8127.2127.2175,600
Jan 07, 202027.0027.6826.7927.4127.4182,800
Jan 06, 202026.7627.7426.1127.0827.0898,300
Jan 03, 202026.5627.7926.5027.2527.25153,500
Jan 02, 202025.9827.0725.9626.7326.73132,400
Dec 31, 201924.3225.9724.3225.5025.50144,200
Dec 30, 201924.9925.0224.1124.4224.42105,700
Dec 27, 201924.9325.5724.3225.2525.2577,700
Dec 26, 201925.5725.7524.7924.8724.8746,600
Dec 24, 201925.4426.1925.3625.5525.5541,600
Dec 23, 201927.0127.2125.1125.3525.35115,100
Dec 20, 201926.7627.2026.2326.8826.88203,100
Dec 19, 201926.0726.8225.7726.7126.71138,700
Dec 18, 201924.8226.1724.6926.0026.00162,400
Dec 17, 201924.4124.6823.7724.3924.39108,800
Dec 16, 201924.7725.2824.1124.3624.36145,900
Dec 13, 201924.4724.8423.7524.7724.77108,900
Dec 12, 201924.2325.1424.2324.4924.4961,300
Dec 11, 201924.1724.3123.6924.2824.2876,000
Dec 10, 201923.7924.2323.5124.0824.0886,600
Dec 09, 201924.1724.3123.7423.8123.8186,300
Dec 06, 201923.8524.2723.7524.2424.2466,800
Dec 05, 201923.6823.9023.3123.6223.6272,300
Dec 04, 201923.9225.0023.2023.5623.56154,100
Dec 03, 201923.4323.8523.3523.5723.5773,500
Dec 02, 201924.6124.6423.6323.9323.93104,800
Nov 29, 201924.5024.7824.2924.5224.5249,300
Nov 27, 201924.5024.8524.1124.5724.57106,800
Nov 26, 201924.1024.5323.5324.3924.39197,500
Nov 25, 201923.4024.2823.2224.0924.09141,200
Nov 22, 201923.0823.3922.3023.2523.2595,500
Nov 21, 201923.3423.5722.4822.8822.88143,400
Nov 20, 201923.1824.1623.0423.2823.28297,800
Nov 19, 201922.4223.4222.1823.3023.30158,000
Nov 18, 201922.5023.0322.1322.3722.37126,200
Nov 15, 201922.0023.3621.9022.3622.36174,800
Nov 14, 201921.4922.6921.0121.8721.87209,200
Nov 13, 201920.0023.1019.2121.6421.64440,100
Nov 12, 201920.3420.6019.8320.3420.34142,100
Nov 11, 201919.9320.5419.6120.3420.34151,100
Nov 08, 201919.6220.2019.4020.0720.07114,900
Nov 07, 201919.5120.0419.3619.6719.67111,900
Nov 06, 201920.2020.2719.0719.3219.32181,000
Nov 05, 201921.2721.4720.1020.1920.19179,500
Nov 04, 201920.5121.4820.4021.3421.34175,200
Nov 01, 201920.3420.9720.3020.6020.60102,100
Oct 31, 201920.2620.3719.8820.2020.20105,400
Oct 30, 201920.4320.4920.0020.3220.3278,700
Oct 29, 201920.2120.7019.9120.4620.46106,500
Oct 28, 201920.2220.4819.8220.2220.2287,100
Oct 25, 201919.9120.8019.8120.0120.01120,200
Oct 24, 201919.4920.1018.7119.9519.95260,000
Oct 23, 201919.5720.1019.1619.3819.38174,500
Oct 22, 201919.7519.9319.1019.6619.66102,800
Oct 21, 201919.2619.9819.1019.7119.71137,700
Oct 18, 201919.4719.9918.8619.1619.16176,200
Oct 17, 201918.7620.3318.6119.6519.65201,500
Oct 16, 201919.5019.7418.4418.6618.66200,300
Oct 15, 201919.6020.1519.3119.5519.55126,400
Oct 14, 201920.2820.2819.3119.4919.49195,700
Oct 11, 201920.4721.2120.1320.3520.35122,000
Oct 10, 201919.8020.4519.5220.2320.23264,600
Oct 09, 201920.4820.6619.7319.8419.84186,200
Oct 08, 201920.2021.0419.5320.3320.33218,400
Oct 07, 201921.4721.7320.1820.3220.32147,900
Oct 04, 201920.9121.7820.6721.6121.61286,400
Oct 03, 201921.6721.7920.4620.9420.94375,500
Oct 02, 201921.8022.2721.4421.8821.88248,400
Oct 01, 201923.1623.4721.9221.9321.93109,300
Sep 30, 201923.0023.5922.7923.0323.03110,400
Sep 27, 201922.8923.7922.0022.9822.98256,300
Sep 26, 201923.3123.9823.0023.2723.27130,200
Sep 25, 201923.7123.7822.1823.3423.34324,000
Sep 24, 201924.7324.7323.0523.7123.71303,500
Sep 23, 201925.6425.6423.8624.6624.66252,900
Sep 20, 201926.3027.1425.6725.7425.74123,000
Sep 19, 201926.0826.9025.7526.3126.31160,900
Sep 18, 201927.2127.5925.7526.0626.06170,800
Sep 17, 201927.0527.3726.1527.2627.26120,400
Sep 16, 201927.4227.8926.6827.1527.15190,900
Sep 13, 201928.5728.9627.1727.8927.89252,900
Sep 12, 201929.5029.7328.0928.5228.52177,000
Sep 11, 201928.0629.7727.5129.3929.39105,000
Sep 10, 201927.2028.4626.8828.0128.01101,600
Sep 09, 201927.1827.4626.5127.3827.38147,900
Sep 06, 201927.2527.6426.6027.0827.08113,300
Sep 05, 201927.0728.1526.7927.2127.2177,900
Sep 04, 201926.9827.2426.4626.7826.78217,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...