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

Synchronoss Technologies Inc (NQ: SNCR )

6.550 +0.090 (+1.39%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 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, 2021 2.710 2.730 2.655 2.700 481,490 -0.02(-0.74%)
Nov 29, 2021 2.750 2.760 2.690 2.720 267,536 +0.00(+0.00%)
Nov 26, 2021 2.690 2.740 2.660 2.720 229,662 -0.03(-1.09%)
Nov 24, 2021 2.620 2.760 2.620 2.750 162,132 +0.10(+3.77%)
Nov 23, 2021 2.730 2.750 2.630 2.650 245,789 -0.10(-3.64%)
Nov 22, 2021 2.750 2.760 2.630 2.750 389,293 +0.01(+0.36%)
Nov 19, 2021 2.730 2.770 2.630 2.740 529,840 -0.01(-0.36%)
Nov 18, 2021 3.060 2.780 2.735 2.750 552,954 -0.29(-9.54%)
Nov 17, 2021 2.900 3.090 2.875 3.040 995,428 +0.15(+5.19%)
Nov 16, 2021 2.710 2.960 2.650 2.890 1,056,589 +0.16(+5.86%)
Nov 15, 2021 2.670 2.740 2.560 2.730 1,198,159 +0.08(+3.02%)
Nov 12, 2021 2.580 2.705 2.540 2.650 2,827,545 +0.07(+2.71%)
Nov 11, 2021 2.730 2.740 2.570 2.580 531,683 -0.13(-4.80%)
Nov 10, 2021 2.610 2.710 758,717 +0.02(+0.74%)
Nov 09, 2021 2.750 2.919 2.600 2.690 1,850,456 +0.16(+6.32%)
Nov 08, 2021 2.450 2.560 2.450 2.530 365,906 +0.07(+2.85%)
Nov 05, 2021 2.550 2.595 2.440 2.460 275,602 -0.05(-1.99%)
Nov 04, 2021 2.500 2.530 2.480 2.510 148,848 +0.01(+0.40%)
Nov 03, 2021 2.450 2.525 2.425 2.500 519,596 +0.05(+2.04%)
Nov 02, 2021 2.530 2.530 2.435 2.450 287,187 -0.05(-2.00%)
Nov 01, 2021 2.650 2.677 2.470 2.500 353,650 -0.14(-5.30%)
Oct 29, 2021 2.450 2.690 2.440 2.640 590,533 +0.18(+7.32%)
Oct 28, 2021 2.420 2.490 2.420 2.460 73,654 +0.03(+1.23%)
Oct 27, 2021 2.420 2.520 2.400 2.430 226,920 +0.00(+0.00%)
Oct 26, 2021 2.520 2.430 150,219 -0.10(-3.95%)
Oct 25, 2021 2.460 2.590 2.440 2.530 339,453 +0.10(+4.12%)
Oct 22, 2021 2.440 2.440 2.380 2.430 102,143 +0.01(+0.41%)
Oct 21, 2021 2.460 2.510 2.400 2.420 157,087 -0.07(-2.81%)
Oct 20, 2021 2.250 2.580 2.250 2.490 559,800 +0.23(+10.18%)
Oct 19, 2021 2.260 2.280 2.230 2.260 70,866 +0.01(+0.44%)
Oct 18, 2021 2.240 2.270 2.240 2.250 260,649 -0.02(-0.88%)
Oct 15, 2021 2.350 2.350 2.260 2.270 267,523 -0.08(-3.40%)
Oct 14, 2021 2.390 2.400 2.310 2.350 296,504 -0.03(-1.26%)
Oct 13, 2021 2.250 2.390 2.250 2.380 152,502 +0.12(+5.31%)
Oct 12, 2021 2.210 2.270 2.210 2.260 178,004 +0.03(+1.35%)
Oct 11, 2021 2.310 2.340 2.220 2.230 291,047 -0.06(-2.62%)
Oct 08, 2021 2.340 2.340 2.285 2.290 507,933 -0.07(-2.97%)
Oct 07, 2021 2.350 2.410 2.330 2.360 583,191 +0.03(+1.29%)
Oct 06, 2021 2.340 2.349 2.300 2.330 354,454 -0.04(-1.69%)
Oct 05, 2021 2.370 2.420 2.310 2.370 302,512 +0.03(+1.28%)
Oct 04, 2021 2.350 2.370 2.290 2.340 353,583 -0.03(-1.27%)
Oct 01, 2021 2.400 2.420 2.350 2.370 201,026 -0.03(-1.25%)
Sep 30, 2021 2.460 2.470 2.365 2.400 250,490 -0.06(-2.44%)
Sep 29, 2021 2.420 2.480 2.382 2.460 365,711 +0.02(+0.82%)
Sep 28, 2021 2.490 2.490 2.417 2.440 270,720 -0.09(-3.56%)
Sep 27, 2021 2.440 2.660 2.410 2.530 411,054 +0.08(+3.27%)
Sep 24, 2021 2.440 2.480 2.400 2.450 174,474 -0.04(-1.61%)
Sep 23, 2021 2.420 2.560 2.380 2.490 491,977 +0.06(+2.47%)
Sep 22, 2021 2.360 2.440 2.360 2.430 287,227 +0.05(+2.10%)
Sep 21, 2021 2.430 2.430 2.350 2.380 340,782 -0.03(-1.24%)
Sep 20, 2021 2.340 2.455 2.320 2.410 656,878 -0.02(-0.82%)
Sep 17, 2021 2.290 2.430 2.260 2.430 963,728 +0.13(+5.65%)
Sep 16, 2021 2.160 2.360 2.160 2.300 949,283 +0.13(+5.99%)
Sep 15, 2021 2.380 2.380 2.150 2.170 1,671,159 -0.20(-8.44%)
Sep 14, 2021 2.440 2.440 2.330 2.370 652,553 -0.05(-2.07%)
Sep 13, 2021 2.430 2.450 2.370 2.420 783,685 -0.01(-0.41%)
Sep 10, 2021 2.470 2.500 2.420 2.430 238,469 -0.02(-0.82%)
Sep 09, 2021 2.460 2.500 2.440 2.450 325,891 -0.03(-1.21%)
Sep 08, 2021 2.550 2.560 2.445 2.480 480,880 -0.08(-2.94%)
Sep 07, 2021 2.630 2.665 2.550 2.555 471,653 -0.07(-2.85%)
Sep 03, 2021 2.590 2.675 2.580 2.630 613,371 +0.00(+0.00%)
Sep 02, 2021 2.640 2.680 2.590 2.630 282,465 +0.02(+0.77%)
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.