Silver Spring Networks Inc $15.66

up +0.41


17/4/2014 06:40 PM  |  NYSE : SSNI  
Industries : Computer Hardware / Computer Based Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
4/17/201415.2815.6715.0015.66172,966
4/16/201414.3515.3514.2515.25243,445
4/15/201414.5014.6414.1014.34388,176
4/14/201414.7314.7414.4114.52191,315
4/11/201414.7515.2214.4814.50364,282
4/10/201415.3015.3914.7614.90248,558
4/9/201415.3815.5015.2215.40200,466
4/8/201415.2415.5015.1515.30306,453
4/7/201415.5015.6215.1015.35220,513
4/4/201416.6016.6015.3515.50381,052
4/3/201417.1117.1116.3516.50155,072
4/2/201417.0817.3716.8117.05144,270
4/1/201417.1117.2716.7517.11214,110
3/31/201417.5117.7317.2217.38152,716
3/28/201417.0417.4716.7617.43543,090
3/27/201416.7717.1016.6317.02170,164
3/26/201416.5916.9916.3916.75386,363
3/25/201416.7316.8616.3816.44189,583
3/24/201416.8116.9216.5016.64277,768
3/21/201417.1717.3216.7116.74137,387
3/20/201417.5517.6717.0217.08150,745
3/19/201417.8517.8517.4217.64127,478
3/18/201417.0417.9917.0417.89329,161
3/17/201417.2717.5316.9117.05136,851
3/14/201417.0117.2916.8917.14193,545
3/13/201417.4617.5916.8916.96299,952
3/12/201416.8917.4416.7017.34317,631
3/11/201416.9117.0316.6016.70143,985
3/10/201416.8717.1416.7816.87255,107
3/7/201417.1117.1316.7117.03232,641
3/6/201416.6917.5016.5517.09330,637
3/5/201416.5916.7016.2516.54358,012
3/4/201416.9017.0816.6016.60375,345
3/3/201417.3517.3516.6916.73313,057
2/28/201418.2118.2517.5317.60373,345
2/27/201418.0518.4017.9718.00238,489
2/26/201418.0518.3417.9518.09271,375
2/25/201418.0318.2017.9118.00246,956
2/24/201417.6518.6017.6518.03343,831
2/21/201417.8717.8717.6017.66272,885
2/20/201417.7717.8717.6817.84146,328
2/19/201417.6417.8517.6417.79134,574
2/18/201417.9718.0017.4717.74457,921
2/14/201417.9918.0917.6118.01207,590
2/13/201417.8818.1417.2918.00313,003
2/12/201417.2018.0917.0118.03920,034
2/11/201416.1017.2715.4817.211,227,530
2/10/201416.0016.4916.0016.09427,079
2/7/201415.7716.2815.6815.99315,934
2/6/201415.5816.1415.4315.68355,533
2/5/201415.8616.0715.1815.50326,095
2/4/201416.1516.2815.7115.92324,106
2/3/201417.1017.1316.0016.14303,129
1/31/201415.9217.1115.9017.05351,653
1/30/201415.8916.4015.8816.01488,564
1/29/201415.8716.0415.8015.86323,346
1/28/201415.8916.0915.8215.89224,748
1/27/201415.9416.0415.2615.84417,730
1/24/201416.2016.4015.7115.96652,893
1/23/201417.0017.2016.1516.31701,234
1/22/201417.0017.2416.8917.00671,591
1/21/201417.8518.0117.0017.071,011,130
1/17/201417.8018.4017.2017.693,629,090
1/16/201422.9223.6122.8323.50257,202
1/15/201422.7723.1522.6122.91121,362
1/14/201422.0522.9222.0522.70227,677
1/13/201423.1223.5021.4021.87543,936
1/10/201422.4023.4821.9623.12530,969
1/9/201422.3822.5321.7122.40303,534
1/8/201421.0522.7420.9922.41793,038
1/7/201421.1721.4520.9721.04338,865
1/6/201420.9021.1120.8121.08357,070
1/3/201420.8021.0620.6521.02178,058
1/2/201420.2221.1120.2120.74226,916
12/31/201321.1221.9620.9821.00529,214
12/30/201320.3221.1020.0021.04347,551
12/27/201320.1820.4619.8420.34127,569
12/26/201320.6720.6719.9820.10112,607
12/24/201319.9020.8319.8920.7096,406
12/23/201319.8719.8819.5219.79277,474
12/20/201319.9320.0119.1119.97195,741
12/19/201319.6420.0319.4419.86163,681
12/18/201320.0020.1719.2019.81475,601
12/17/201320.5220.5219.9920.01137,382
12/16/201320.0020.6319.8820.43175,784
12/13/201320.1520.2319.8420.13305,218
12/12/201321.2621.2620.0920.15467,464
12/11/201321.9321.9520.4420.89444,024
12/10/201322.0222.3021.6621.991,642,620
12/9/201321.1722.2421.0022.03564,592
12/6/201321.1421.3920.7921.33268,065
12/5/201321.0021.1520.8521.01204,146
12/4/201320.7421.2120.5321.00294,582
12/3/201320.1620.8020.0320.75341,843
12/2/201320.2620.3519.7820.14206,390
11/29/201319.9420.8019.7220.6962,355
11/27/201319.9520.1519.6619.96255,926
11/26/201320.3220.4619.8620.00553,836
11/25/201320.2020.7019.5220.35441,937
11/22/201321.1321.3020.0720.24327,711
Trading Center