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

Synchronoss Technologies Inc (NQ: SNCR )

6.870 +0.070 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jun 03, 2019 6.300 6.480 6.110 6.160 297,796 -0.22(-3.45%)
May 31, 2019 6.640 6.710 6.380 6.380 271,600 -0.30(-4.49%)
May 30, 2019 6.610 6.700 6.500 6.680 182,344 +0.05(+0.75%)
May 29, 2019 6.560 6.750 6.500 6.630 213,189 +0.01(+0.15%)
May 28, 2019 6.560 6.750 6.460 6.620 176,373 +0.02(+0.30%)
May 24, 2019 6.610 6.660 6.440 6.600 329,200 -0.02(-0.30%)
May 23, 2019 6.700 6.850 6.600 6.620 288,310 -0.14(-2.07%)
May 22, 2019 6.620 7.000 6.600 6.760 361,618 +0.14(+2.11%)
May 21, 2019 6.550 6.680 6.465 6.620 162,772 +0.07(+1.07%)
May 20, 2019 6.380 6.670 6.310 6.550 166,402 +0.13(+2.02%)
May 17, 2019 6.550 6.610 6.330 6.420 169,700 -0.16(-2.43%)
May 16, 2019 6.550 6.720 6.440 6.580 407,638 +0.05(+0.77%)
May 15, 2019 6.260 6.580 6.100 6.530 184,884 +0.29(+4.65%)
May 14, 2019 6.390 6.680 6.140 6.240 312,969 -0.14(-2.19%)
May 13, 2019 5.940 6.500 5.870 6.380 304,006 +0.30(+4.93%)
May 10, 2019 5.830 6.180 5.550 6.080 949,100 +0.78(+14.72%)
May 09, 2019 5.410 5.450 5.230 5.300 202,424 -0.13(-2.39%)
May 08, 2019 5.530 5.630 5.390 5.430 225,422 +0.09(+1.69%)
May 07, 2019 5.220 5.380 5.200 5.340 253,116 +0.09(+1.71%)
May 06, 2019 5.160 5.390 5.160 5.250 258,452 +0.04(+0.77%)
May 03, 2019 5.270 5.390 5.080 5.210 297,700 -0.08(-1.51%)
May 02, 2019 5.410 5.470 5.240 5.290 287,534 -0.13(-2.40%)
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.