Shotspotter Inc (NQ: SSTI )

45.70 USD -0.28 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.73 46.39 45.16 45.70 11,297 -0.28(-0.61%)
Jul 29, 2021 47.23 47.57 44.53 45.98 31,635 -1.29(-2.73%)
Jul 28, 2021 47.41 48.08 45.84 47.27 31,239 +0.38(+0.81%)
Jul 27, 2021 47.56 47.62 45.77 46.89 17,963 -0.79(-1.66%)
Jul 26, 2021 47.07 48.88 47.07 47.68 28,855 +0.68(+1.45%)
Jul 23, 2021 48.11 48.57 46.25 47.00 20,578 -1.05(-2.19%)
Jul 22, 2021 49.06 49.64 47.08 48.05 20,564 -1.06(-2.16%)
Jul 21, 2021 50.11 51.11 47.68 49.11 37,136 -0.97(-1.94%)
Jul 20, 2021 46.97 51.50 46.97 50.08 60,865 +3.36(+7.19%)
Jul 19, 2021 46.84 47.60 44.49 46.72 29,974 +0.29(+0.62%)
Jul 16, 2021 46.91 47.37 45.75 46.43 23,267 -0.41(-0.88%)
Jul 15, 2021 47.05 49.42 45.01 46.84 44,983 -0.23(-0.49%)
Jul 14, 2021 49.24 49.37 46.66 47.07 19,014 -2.11(-4.29%)
Jul 13, 2021 48.52 49.96 48.29 49.18 27,788 +0.58(+1.19%)
Jul 12, 2021 48.06 49.48 47.80 48.60 29,878 +0.60(+1.25%)
Jul 09, 2021 47.49 49.28 46.17 48.00 22,702 +1.00(+2.13%)
Jul 08, 2021 47.98 48.51 46.27 47.00 44,029 -0.01(-0.02%)
Jul 07, 2021 48.21 48.21 46.68 47.01 20,881 -0.83(-1.73%)
Jul 06, 2021 47.26 48.89 46.13 47.84 24,117 +0.54(+1.14%)
Jul 02, 2021 47.31 49.59 46.15 47.30 22,877 +0.12(+0.25%)
Jul 01, 2021 49.58 50.48 46.42 47.18 51,782 -1.59(-3.26%)
Jun 30, 2021 49.24 51.03 48.38 48.77 34,081 -0.47(-0.95%)
Jun 29, 2021 48.45 49.69 47.73 49.24 28,612 +0.75(+1.55%)
Jun 28, 2021 48.88 49.41 47.92 48.49 22,005 -0.28(-0.57%)
Jun 25, 2021 48.79 51.25 46.55 48.77 96,649 -0.13(-0.27%)
Jun 24, 2021 46.90 51.37 43.70 48.90 114,600 +2.07(+4.42%)
Jun 23, 2021 46.59 47.20 45.16 46.83 28,821 +0.54(+1.17%)
Jun 22, 2021 45.50 46.72 45.06 46.29 117,802 +1.09(+2.41%)
Jun 21, 2021 42.07 45.71 42.07 45.20 92,877 +3.75(+9.05%)
Jun 18, 2021 39.49 42.47 39.49 41.45 156,069 +1.49(+3.73%)
Jun 17, 2021 39.51 40.46 38.17 39.96 31,149 +0.34(+0.86%)
Jun 16, 2021 38.73 40.07 38.05 39.62 22,880 +0.60(+1.54%)
Jun 15, 2021 39.64 39.98 38.50 39.02 17,855 -0.46(-1.17%)
Jun 14, 2021 38.91 40.17 38.77 39.48 33,253 +0.78(+2.02%)
Jun 11, 2021 38.92 39.45 38.00 38.70 22,985 -0.12(-0.31%)
Jun 10, 2021 39.56 39.68 38.76 38.82 28,826 -0.90(-2.27%)
Jun 09, 2021 39.83 41.06 39.22 39.72 28,960 -0.18(-0.45%)
Jun 08, 2021 39.98 40.90 38.97 39.90 33,348 +0.01(+0.03%)
Jun 07, 2021 39.29 40.09 38.66 39.89 17,441 +0.75(+1.92%)
Jun 04, 2021 40.54 40.54 39.00 39.14 32,963 -1.41(-3.48%)
Jun 03, 2021 41.26 41.41 40.06 40.55 30,170 -0.99(-2.38%)
Jun 02, 2021 41.68 43.06 41.17 41.54 30,296 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.