Shotspotter Inc (NQ: SSTI )

36.77 USD -0.69 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 37.07 37.44 36.19 36.77 14,010 -0.69(-1.84%)
Sep 23, 2021 37.81 37.85 37.05 37.46 26,904 -0.09(-0.24%)
Sep 22, 2021 37.19 37.73 36.82 37.55 24,256 +0.45(+1.21%)
Sep 21, 2021 37.47 37.95 36.45 37.10 34,975 +0.10(+0.27%)
Sep 20, 2021 37.13 37.78 35.55 37.00 63,100 -0.99(-2.61%)
Sep 17, 2021 35.59 38.02 35.21 37.99 111,569 +3.59(+10.44%)
Sep 16, 2021 33.78 35.40 33.78 34.40 57,446 +0.42(+1.24%)
Sep 15, 2021 34.01 35.83 33.65 33.98 147,779 +0.22(+0.65%)
Sep 14, 2021 35.17 35.33 33.62 33.76 75,847 -1.41(-4.01%)
Sep 13, 2021 36.44 36.44 34.29 35.17 32,059 -0.78(-2.17%)
Sep 10, 2021 36.48 37.92 35.88 35.95 37,837 -0.54(-1.48%)
Sep 09, 2021 36.24 37.29 35.75 36.49 33,499 +0.21(+0.58%)
Sep 08, 2021 37.41 38.29 36.27 36.28 16,467 -1.50(-3.97%)
Sep 07, 2021 37.30 38.52 37.30 37.78 24,953 +0.08(+0.21%)
Sep 03, 2021 36.50 37.99 36.43 37.70 30,579 +1.37(+3.77%)
Sep 02, 2021 38.86 38.86 36.03 36.33 113,105 -2.67(-6.85%)
Sep 01, 2021 39.83 40.19 38.57 39.00 17,615 -0.83(-2.08%)
Aug 31, 2021 39.08 39.99 38.18 39.83 47,192 +1.09(+2.81%)
Aug 30, 2021 39.34 39.74 38.41 38.74 20,132 -0.76(-1.92%)
Aug 27, 2021 39.58 40.90 39.21 39.50 32,837 -0.30(-0.75%)
Aug 26, 2021 39.98 39.98 39.26 39.80 13,832 +0.35(+0.89%)
Aug 25, 2021 40.30 40.50 39.29 39.45 25,567 -0.71(-1.77%)
Aug 24, 2021 41.78 42.26 39.79 40.16 30,081 -0.85(-2.07%)
Aug 23, 2021 41.14 42.50 39.41 41.01 28,965 +0.34(+0.84%)
Aug 20, 2021 40.24 41.34 39.27 40.67 39,728 +0.43(+1.07%)
Aug 19, 2021 41.67 41.67 39.42 40.24 39,018 -2.03(-4.80%)
Aug 18, 2021 41.96 43.06 41.10 42.27 51,721 +0.66(+1.59%)
Aug 17, 2021 41.93 43.02 40.76 41.61 39,301 -0.73(-1.72%)
Aug 16, 2021 42.90 43.29 41.41 42.34 26,534 -0.74(-1.72%)
Aug 13, 2021 42.12 44.09 40.89 43.08 15,191 +0.88(+2.09%)
Aug 12, 2021 42.45 42.56 41.46 42.20 43,197 -0.20(-0.47%)
Aug 11, 2021 44.80 45.97 41.02 42.40 80,792 -2.97(-6.55%)
Aug 10, 2021 44.27 45.80 44.27 45.37 26,736 +0.82(+1.84%)
Aug 09, 2021 44.24 45.28 44.07 44.55 15,610 +0.39(+0.88%)
Aug 06, 2021 43.40 44.33 43.29 44.16 41,151 +1.16(+2.70%)
Aug 05, 2021 43.46 44.37 42.90 43.00 19,497 -0.33(-0.76%)
Aug 04, 2021 44.10 45.40 42.12 43.33 41,975 -0.97(-2.19%)
Aug 03, 2021 45.06 45.54 44.16 44.30 25,301 -0.99(-2.19%)
Aug 02, 2021 45.70 47.61 44.61 45.29 27,156 -0.41(-0.90%)
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 48.52 48.29 49.18 27,787 +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%)
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.