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

Synchronoss Technologies Inc (NQ: SNCR )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 4.370 4.450 4.220 4.390 267,762 -0.01(-0.23%)
Aug 28, 2020 4.300 4.430 4.280 4.400 315,600 +0.10(+2.33%)
Aug 27, 2020 4.390 4.460 4.260 4.300 293,692 -0.11(-2.49%)
Aug 26, 2020 4.580 4.580 4.380 4.410 268,238 -0.04(-0.90%)
Aug 25, 2020 4.500 4.630 4.260 4.450 661,916 +0.06(+1.37%)
Aug 24, 2020 3.950 4.490 3.920 4.390 833,975 +0.52(+13.44%)
Aug 21, 2020 4.270 4.310 3.770 3.870 856,000 -0.40(-9.37%)
Aug 20, 2020 4.320 4.390 4.180 4.270 424,997 -0.14(-3.17%)
Aug 19, 2020 4.290 4.530 4.190 4.410 486,782 +0.10(+2.32%)
Aug 18, 2020 4.620 4.650 4.290 4.310 774,628 -0.28(-6.10%)
Aug 17, 2020 4.640 4.870 4.550 4.590 909,741 +0.01(+0.22%)
Aug 14, 2020 4.220 4.880 4.220 4.580 1,387,100 +0.36(+8.53%)
Aug 13, 2020 4.060 4.450 4.040 4.220 1,371,385 +0.08(+1.93%)
Aug 12, 2020 3.580 4.200 3.580 4.140 1,979,193 +0.56(+15.64%)
Aug 11, 2020 3.740 3.740 3.500 3.580 1,334,667 +0.07(+1.99%)
Aug 10, 2020 3.310 3.770 3.300 3.510 3,172,202 +0.45(+14.71%)
Aug 07, 2020 3.010 3.120 2.960 3.060 558,200 +0.01(+0.33%)
Aug 06, 2020 3.090 3.110 2.930 3.050 698,525 -0.10(-3.17%)
Aug 05, 2020 3.200 3.220 3.140 3.150 275,539 +0.00(+0.00%)
Aug 04, 2020 3.090 3.175 3.070 3.150 424,868 +0.08(+2.61%)
Aug 03, 2020 3.340 3.350 3.070 3.070 696,096 -0.23(-6.97%)
Jul 31, 2020 3.450 3.475 3.270 3.300 436,300 -0.20(-5.71%)
Jul 30, 2020 3.420 3.530 3.310 3.500 261,377 +0.05(+1.45%)
Jul 29, 2020 3.450 3.530 3.420 3.450 289,104 +0.03(+0.88%)
Jul 28, 2020 3.490 3.490 3.400 3.420 166,910 -0.03(-0.87%)
Jul 27, 2020 3.450 3.540 3.420 3.450 270,053 +0.02(+0.58%)
Jul 24, 2020 3.650 3.650 3.400 3.430 403,400 -0.19(-5.25%)
Jul 23, 2020 3.640 3.690 3.570 3.620 170,732 -0.05(-1.36%)
Jul 22, 2020 3.740 3.740 3.590 3.670 279,196 -0.09(-2.39%)
Jul 21, 2020 3.700 3.930 3.630 3.760 478,936 +0.08(+2.17%)
Jul 20, 2020 3.570 3.710 3.550 3.680 311,427 +0.12(+3.37%)
Jul 17, 2020 3.380 3.700 3.380 3.560 544,800 +0.16(+4.71%)
Jul 16, 2020 3.370 3.450 3.300 3.400 401,459 +0.09(+2.72%)
Jul 15, 2020 3.190 3.360 3.160 3.310 475,980 +0.17(+5.41%)
Jul 14, 2020 3.150 3.240 3.070 3.140 525,493 +0.01(+0.32%)
Jul 13, 2020 3.270 3.292 3.102 3.130 653,831 -0.11(-3.40%)
Jul 10, 2020 3.250 3.306 3.150 3.240 430,300 +0.02(+0.62%)
Jul 09, 2020 3.380 3.380 3.130 3.220 788,885 -0.18(-5.29%)
Jul 08, 2020 3.220 3.400 3.040 3.400 531,366 +0.18(+5.59%)
Jul 07, 2020 3.350 3.390 3.170 3.220 726,397 -0.18(-5.29%)
Jul 06, 2020 3.460 3.490 3.290 3.400 505,289 +0.08(+2.41%)
Jul 02, 2020 3.480 3.570 3.220 3.320 439,100 -0.11(-3.21%)
Jul 01, 2020 3.530 3.590 3.370 3.430 506,349 -0.10(-2.83%)
Jun 30, 2020 3.490 3.570 3.410 3.530 357,840 +0.00(+0.00%)
Jun 29, 2020 3.360 3.730 3.320 3.530 522,585 +0.14(+4.13%)
Jun 26, 2020 3.550 3.621 3.300 3.390 1,364,100 -0.16(-4.51%)
Jun 25, 2020 3.830 3.830 3.410 3.550 1,043,889 -0.31(-8.03%)
Jun 24, 2020 3.970 4.120 3.640 3.860 1,063,862 -0.14(-3.50%)
Jun 23, 2020 4.170 4.500 3.880 4.000 2,527,815 +0.00(+0.00%)
Jun 22, 2020 3.710 4.190 3.520 4.000 3,355,836 +0.66(+19.76%)
Jun 19, 2020 3.040 3.370 3.010 3.340 844,300 +0.27(+8.79%)
Jun 18, 2020 3.010 3.150 3.000 3.070 392,542 +0.04(+1.32%)
Jun 17, 2020 3.110 3.200 3.010 3.030 343,059 -0.08(-2.57%)
Jun 16, 2020 3.280 3.603 3.010 3.110 363,535 +0.00(+0.00%)
Jun 15, 2020 2.950 3.200 2.870 3.110 339,291 +0.05(+1.63%)
Jun 12, 2020 3.220 3.380 2.945 3.060 415,000 +0.08(+2.86%)
Jun 11, 2020 3.190 3.280 2.920 2.975 552,583 -0.42(-12.50%)
Jun 10, 2020 3.920 3.920 3.350 3.400 648,583 -0.43(-11.23%)
Jun 09, 2020 3.910 3.910 3.560 3.830 561,497 -0.14(-3.53%)
Jun 08, 2020 3.280 4.000 3.260 3.970 1,479,304 +0.76(+23.68%)
Jun 05, 2020 3.040 3.290 2.970 3.210 744,000 +0.25(+8.45%)
Jun 04, 2020 3.020 3.020 2.890 2.960 356,670 -0.03(-1.00%)
Jun 03, 2020 2.820 3.040 2.780 2.990 662,033 +0.21(+7.55%)
Jun 02, 2020 2.900 2.990 2.696 2.780 561,910 -0.04(-1.42%)
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.