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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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%)
Oct 01, 2019 5.420 5.490 5.260 5.350 521,088 -0.05(-0.93%)
Sep 30, 2019 5.470 5.530 5.380 5.400 562,858 -0.09(-1.64%)
Sep 27, 2019 5.580 5.710 5.440 5.490 803,500 -0.09(-1.61%)
Sep 26, 2019 5.740 5.740 5.500 5.580 413,476 -0.16(-2.79%)
Sep 25, 2019 5.860 5.875 5.680 5.740 494,533 -0.10(-1.71%)
Sep 24, 2019 6.030 6.140 5.790 5.840 661,070 -0.19(-3.15%)
Sep 23, 2019 5.990 6.070 5.970 6.030 296,846 +0.02(+0.33%)
Sep 20, 2019 6.000 6.070 5.800 6.010 981,800 +0.00(+0.00%)
Sep 19, 2019 6.070 6.125 5.920 6.010 379,924 -0.04(-0.66%)
Sep 18, 2019 6.130 6.150 6.020 6.050 492,517 -0.08(-1.31%)
Sep 17, 2019 6.180 6.250 6.020 6.130 331,972 -0.04(-0.65%)
Sep 16, 2019 6.010 6.220 6.001 6.170 413,635 +0.15(+2.49%)
Sep 13, 2019 6.010 6.180 5.990 6.020 551,100 +0.01(+0.17%)
Sep 12, 2019 6.260 6.360 5.950 6.010 1,074,939 -0.23(-3.69%)
Sep 11, 2019 6.180 6.270 6.060 6.240 859,029 +0.05(+0.81%)
Sep 10, 2019 6.110 6.220 5.950 6.190 815,052 +0.03(+0.49%)
Sep 09, 2019 6.520 6.620 6.070 6.160 973,453 -0.34(-5.23%)
Sep 06, 2019 7.060 7.170 6.110 6.500 2,902,900 -0.88(-11.92%)
Sep 05, 2019 8.110 8.312 7.350 7.380 1,277,444 -0.67(-8.32%)
Sep 04, 2019 8.010 8.170 7.955 8.050 199,244 +0.07(+0.88%)
Sep 03, 2019 7.820 8.045 7.820 7.980 216,228 +0.02(+0.25%)
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%)
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.