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

Synchronoss Technologies Inc (NQ: SNCR )

14.11 +0.69 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 4.860 5.197 4.680 4.858 13,761 -0.14(-2.74%)
Nov 29, 2023 5.130 5.526 4.941 4.995 18,710 -0.14(-2.80%)
Nov 28, 2023 5.490 5.733 5.139 5.139 18,167 -0.09(-1.72%)
Nov 27, 2023 5.184 5.616 5.040 5.229 49,080 +0.24(+4.87%)
Nov 24, 2023 5.220 5.220 4.860 4.986 17,523 -0.14(-2.79%)
Nov 22, 2023 4.950 5.184 4.950 5.129 35,866 +0.09(+1.77%)
Nov 21, 2023 4.988 5.165 4.950 5.040 52,734 +0.10(+1.99%)
Nov 20, 2023 4.923 5.096 4.770 4.942 17,863 -0.09(-1.77%)
Nov 17, 2023 5.355 5.355 4.680 5.031 67,383 -0.14(-2.73%)
Nov 16, 2023 4.500 5.220 4.500 5.172 89,756 +0.81(+18.49%)
Nov 15, 2023 4.230 4.590 4.230 4.365 77,964 +0.22(+5.21%)
Nov 14, 2023 4.050 4.382 3.870 4.149 59,556 +0.22(+5.49%)
Nov 13, 2023 4.410 4.494 3.780 3.933 64,540 -0.20(-4.79%)
Nov 10, 2023 3.330 4.491 3.330 4.131 222,538 +1.00(+31.82%)
Nov 09, 2023 2.970 3.150 2.700 3.134 70,537 -0.13(-4.08%)
Nov 08, 2023 4.140 4.185 2.914 3.267 198,458 -0.64(-16.28%)
Nov 07, 2023 3.794 4.050 3.789 3.902 10,697 -0.15(-3.62%)
Nov 06, 2023 4.500 4.500 4.049 4.049 12,299 -0.27(-6.27%)
Nov 03, 2023 3.868 4.499 3.825 4.320 51,685 +0.45(+11.63%)
Nov 02, 2023 4.140 4.229 3.645 3.870 40,212 -0.13(-3.17%)
Nov 01, 2023 4.140 4.590 3.906 3.997 68,520 -0.14(-3.46%)
Oct 31, 2023 3.645 4.161 3.601 4.140 43,105 +0.39(+10.31%)
Oct 30, 2023 4.230 4.275 3.600 3.753 48,390 +0.08(+2.21%)
Oct 27, 2023 3.870 3.951 3.646 3.672 54,334 -0.09(-2.39%)
Oct 26, 2023 3.960 3.960 3.600 3.762 36,161 -0.27(-6.70%)
Oct 25, 2023 4.050 4.464 3.960 4.032 48,237 +0.14(+3.46%)
Oct 24, 2023 3.778 4.181 3.778 3.897 31,659 -0.05(-1.14%)
Oct 23, 2023 3.966 4.376 3.512 3.942 34,340 -0.28(-6.73%)
Oct 20, 2023 4.410 4.499 3.870 4.226 58,090 -0.18(-4.16%)
Oct 19, 2023 4.770 5.040 4.410 4.410 21,437 -0.31(-6.67%)
Oct 18, 2023 5.040 5.292 4.635 4.725 12,864 -0.29(-5.75%)
Oct 17, 2023 5.130 5.580 4.761 5.013 12,532 +0.16(+3.24%)
Oct 16, 2023 5.220 5.665 4.856 4.856 19,222 -0.34(-6.60%)
Oct 13, 2023 4.680 5.760 4.500 5.198 61,958 +0.88(+20.28%)
Oct 12, 2023 5.220 5.400 4.309 4.322 44,973 -0.98(-18.49%)
Oct 11, 2023 5.580 5.581 5.229 5.302 12,046 -0.21(-3.74%)
Oct 10, 2023 6.120 6.345 5.411 5.508 46,211 -0.52(-8.66%)
Oct 09, 2023 6.750 6.759 5.820 6.030 36,493 -0.81(-11.83%)
Oct 06, 2023 6.750 6.914 6.480 6.839 15,128 -0.00(-0.01%)
Oct 05, 2023 7.741 7.749 6.536 6.840 66,055 -1.17(-14.61%)
Oct 04, 2023 8.280 8.280 7.855 8.010 6,238 -0.07(-0.91%)
Oct 03, 2023 8.550 8.550 7.965 8.084 4,891 -0.09(-1.16%)
Oct 02, 2023 8.591 8.640 8.109 8.178 3,911 -0.46(-5.34%)
Sep 29, 2023 8.550 8.820 8.109 8.640 5,738 +0.24(+2.82%)
Sep 28, 2023 8.820 9.000 8.403 8.403 12,552 -0.33(-3.74%)
Sep 27, 2023 8.820 9.090 8.730 8.730 6,127 -0.18(-2.03%)
Sep 26, 2023 8.460 9.090 8.329 8.911 8,130 +0.18(+2.09%)
Sep 25, 2023 8.550 9.000 8.728 8.728 3,173 +0.09(+1.02%)
Sep 22, 2023 8.730 8.818 8.634 8.640 1,736 -0.19(-2.15%)
Sep 21, 2023 8.820 8.883 8.803 8.830 9,038 +0.01(+0.11%)
Sep 20, 2023 8.910 9.090 8.820 8.820 5,873 -0.00(-0.01%)
Sep 19, 2023 8.640 8.910 8.640 8.821 3,294 -0.09(-1.00%)
Sep 18, 2023 9.090 9.180 8.910 8.910 4,167 +0.03(+0.28%)
Sep 15, 2023 9.090 9.090 8.885 8.885 12,826 -0.21(-2.26%)
Sep 14, 2023 9.000 9.090 9.000 9.090 4,675 +0.09(+1.00%)
Sep 13, 2023 9.000 9.090 9.000 9.000 9,572 +0.00(+0.00%)
Sep 12, 2023 9.000 9.090 9.000 9.000 2,563 +0.00(+0.00%)
Sep 11, 2023 9.000 9.090 9.000 9.000 2,988 -0.09(-0.99%)
Sep 08, 2023 9.000 9.090 8.910 9.090 10,189 +0.00(+0.00%)
Sep 07, 2023 9.090 9.090 9.000 9.090 3,491 +0.00(+0.00%)
Sep 06, 2023 8.910 9.180 8.910 9.090 2,690 +0.09(+1.00%)
Sep 05, 2023 8.910 9.090 8.820 9.000 5,563 +0.27(+3.09%)
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.