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

Synchronoss Technologies Inc (NQ: SNCR )

10.00 -0.60 (-5.66%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 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 (%)
Oct 31, 2019 6.170 6.200 5.840 6.000 407,879 -0.13(-2.12%)
Oct 30, 2019 6.030 6.210 5.970 6.130 372,755 +0.12(+2.00%)
Oct 29, 2019 5.940 6.110 5.850 6.010 291,540 +0.09(+1.52%)
Oct 28, 2019 5.900 6.020 5.876 5.920 214,468 +0.03(+0.51%)
Oct 25, 2019 5.930 6.190 5.790 5.890 361,100 -0.03(-0.51%)
Oct 24, 2019 5.880 5.940 5.850 5.920 219,860 +0.07(+1.20%)
Oct 23, 2019 5.880 5.950 5.765 5.850 234,652 -0.04(-0.68%)
Oct 22, 2019 5.930 5.950 5.850 5.890 283,476 -0.04(-0.67%)
Oct 21, 2019 5.800 5.940 5.760 5.930 203,710 +0.13(+2.24%)
Oct 18, 2019 5.980 6.020 5.740 5.800 373,100 -0.22(-3.65%)
Oct 17, 2019 5.820 6.120 5.810 6.020 451,966 +0.19(+3.26%)
Oct 16, 2019 5.880 5.930 5.770 5.830 267,964 -0.06(-1.10%)
Oct 15, 2019 5.830 5.920 5.780 5.895 351,503 +0.05(+0.94%)
Oct 14, 2019 5.730 6.000 5.670 5.840 513,938 +0.09(+1.57%)
Oct 11, 2019 5.630 5.880 5.580 5.750 289,700 +0.15(+2.68%)
Oct 10, 2019 5.500 5.620 5.480 5.600 383,892 +0.10(+1.82%)
Oct 09, 2019 5.450 5.640 5.450 5.500 418,978 +0.07(+1.29%)
Oct 08, 2019 5.190 5.440 5.180 5.430 557,386 +0.21(+4.02%)
Oct 07, 2019 5.150 5.240 5.010 5.220 383,483 +0.06(+1.16%)
Oct 04, 2019 5.120 5.180 5.000 5.160 632,500 +0.03(+0.58%)
Oct 03, 2019 5.260 5.290 5.080 5.130 416,848 -0.14(-2.66%)
Oct 02, 2019 5.310 5.390 5.150 5.270 559,959 -0.08(-1.50%)
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.