Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.060 8.190 7.860 7.960 142,300 -0.09(-1.12%)
Aug 29, 2019 8.100 8.300 8.040 8.050 146,858 +0.03(+0.37%)
Aug 28, 2019 8.100 8.260 7.990 8.020 174,066 -0.09(-1.11%)
Aug 27, 2019 8.780 8.780 7.880 8.110 455,335 -0.02(-0.25%)
Aug 26, 2019 8.100 8.310 7.961 8.130 285,584 +0.08(+0.99%)
Aug 23, 2019 8.110 8.320 7.990 8.050 318,800 -0.19(-2.31%)
Aug 22, 2019 8.300 8.440 8.160 8.240 128,254 -0.12(-1.44%)
Aug 21, 2019 8.310 8.540 8.200 8.360 176,950 +0.11(+1.33%)
Aug 20, 2019 8.420 8.540 8.180 8.250 293,804 -0.18(-2.14%)
Aug 19, 2019 8.740 8.780 8.420 8.430 150,853 -0.22(-2.54%)
Aug 16, 2019 8.470 8.670 8.380 8.650 222,600 +0.26(+3.10%)
Aug 15, 2019 8.300 8.560 8.185 8.390 197,855 +0.11(+1.33%)
Aug 14, 2019 8.230 8.460 8.150 8.280 362,100 -0.08(-0.96%)
Aug 13, 2019 8.840 8.970 8.320 8.360 371,733 -0.44(-5.00%)
Aug 12, 2019 8.870 8.950 8.670 8.800 225,960 -0.06(-0.73%)
Aug 09, 2019 8.930 8.990 8.570 8.865 373,400 -0.04(-0.51%)
Aug 08, 2019 8.730 9.050 8.710 8.910 492,997 +0.26(+3.01%)
Aug 07, 2019 8.000 8.670 7.930 8.650 523,595 +0.60(+7.45%)
Aug 06, 2019 8.340 8.630 7.750 8.050 495,846 -0.16(-1.95%)
Aug 05, 2019 8.340 8.340 7.840 8.210 380,700 -0.13(-1.56%)
Aug 02, 2019 8.120 8.500 7.990 8.340 285,900 +0.24(+2.96%)
Aug 01, 2019 8.040 8.250 8.040 8.100 152,809 +0.01(+0.12%)
Jul 31, 2019 8.150 8.340 8.040 8.090 226,381 -0.05(-0.61%)
Jul 30, 2019 7.850 8.190 7.850 8.140 205,252 +0.14(+1.75%)
Jul 29, 2019 7.970 8.010 7.830 8.000 217,412 +0.03(+0.38%)
Jul 26, 2019 7.830 7.990 7.760 7.970 199,900 +0.16(+2.05%)
Jul 25, 2019 7.840 7.890 7.680 7.810 191,782 -0.05(-0.64%)
Jul 24, 2019 7.600 7.880 7.600 7.860 250,546 +0.20(+2.61%)
Jul 23, 2019 7.590 7.680 7.420 7.660 132,199 +0.08(+1.06%)
Jul 22, 2019 7.410 7.610 7.370 7.580 158,731 +0.21(+2.85%)
Jul 19, 2019 7.410 7.530 7.320 7.370 177,700 -0.06(-0.81%)
Jul 18, 2019 7.550 7.550 7.300 7.430 171,643 -0.08(-1.07%)
Jul 17, 2019 7.460 7.680 7.390 7.510 274,559 +0.06(+0.81%)
Jul 16, 2019 7.690 7.780 7.400 7.450 335,923 -0.20(-2.61%)
Jul 15, 2019 8.120 8.180 7.580 7.650 492,450 -0.46(-5.67%)
Jul 12, 2019 8.180 8.340 7.970 8.110 303,700 -0.08(-0.98%)
Jul 11, 2019 8.100 8.200 7.940 8.190 451,080 +0.11(+1.36%)
Jul 10, 2019 8.110 8.290 7.990 8.080 257,844 -0.01(-0.12%)
Jul 09, 2019 7.910 8.190 7.890 8.090 293,986 -0.04(-0.49%)
Jul 08, 2019 8.410 8.530 8.100 8.130 217,242 -0.28(-3.33%)
Jul 05, 2019 8.300 8.500 8.270 8.410 257,900 +0.08(+0.96%)
Jul 03, 2019 8.210 8.440 8.210 8.330 152,700 +0.13(+1.59%)
Jul 02, 2019 7.940 8.310 7.940 8.200 261,331 +0.26(+3.27%)
Jul 01, 2019 7.970 8.560 7.920 7.940 551,293 +0.03(+0.38%)
Jun 28, 2019 7.570 8.070 7.501 7.910 4,826,600 +0.36(+4.77%)
Jun 27, 2019 7.330 7.700 7.310 7.550 323,673 +0.21(+2.86%)
Jun 26, 2019 7.480 7.690 7.230 7.340 190,110 -0.16(-2.13%)
Jun 25, 2019 7.700 7.850 7.420 7.500 483,032 -0.22(-2.85%)
Jun 24, 2019 8.040 8.230 7.540 7.720 618,485 -0.27(-3.38%)
Jun 21, 2019 8.010 8.240 7.913 7.990 646,100 -0.05(-0.62%)
Jun 20, 2019 7.800 8.190 7.800 8.040 609,452 +0.22(+2.81%)
Jun 19, 2019 7.380 7.970 7.300 7.820 616,178 +0.47(+6.39%)
Jun 18, 2019 6.980 7.450 6.900 7.350 497,740 +0.68(+10.19%)
Jun 17, 2019 6.980 7.070 6.660 6.670 247,978 -0.31(-4.44%)
Jun 14, 2019 7.080 7.170 6.950 6.980 152,700 -0.10(-1.41%)
Jun 13, 2019 6.900 7.180 6.880 7.080 281,056 +0.17(+2.46%)
Jun 12, 2019 6.520 6.940 6.501 6.910 348,831 +0.37(+5.66%)
Jun 11, 2019 6.840 6.900 6.470 6.540 365,048 -0.29(-4.25%)
Jun 10, 2019 6.620 7.380 6.620 6.830 567,842 +0.18(+2.71%)
Jun 07, 2019 6.950 7.190 6.650 6.650 428,700 -0.23(-3.34%)
Jun 06, 2019 6.160 6.910 6.160 6.880 569,368 +0.68(+10.97%)
Jun 05, 2019 6.290 6.342 6.129 6.200 165,150 -0.07(-1.12%)
Jun 04, 2019 6.180 6.320 6.110 6.270 207,930 +0.11(+1.79%)
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.