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

Synchronoss Technologies Inc (NQ: SNCR )

6.605 +0.055 (+0.84%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 30, 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, 2006 10.07 10.16 10.00 10.07 147,836 +0.02(+0.20%)
Oct 30, 2006 10.01 10.35 9.890 10.05 171,879 -0.20(-1.95%)
Oct 27, 2006 9.280 10.30 9.270 10.25 629,673 +0.92(+9.86%)
Oct 26, 2006 9.040 9.350 8.980 9.330 364,154 +0.38(+4.25%)
Oct 25, 2006 8.980 9.480 8.910 8.950 267,878 +0.05(+0.56%)
Oct 24, 2006 9.210 9.600 8.750 8.900 260,430 -0.30(-3.26%)
Oct 23, 2006 9.430 9.840 8.870 9.200 306,877 -0.21(-2.23%)
Oct 20, 2006 9.600 9.600 9.130 9.410 21,917 -0.15(-1.57%)
Oct 19, 2006 9.610 9.720 9.410 9.560 82,556 -0.11(-1.14%)
Oct 18, 2006 9.525 9.750 9.525 9.670 19,647 -0.07(-0.72%)
Oct 17, 2006 9.590 9.750 9.180 9.740 62,397 +0.07(+0.72%)
Oct 16, 2006 9.450 9.670 9.450 9.670 41,418 +0.26(+2.76%)
Oct 13, 2006 9.230 9.530 8.990 9.410 109,164 +0.22(+2.39%)
Oct 12, 2006 9.080 9.210 9.000 9.190 79,083 +0.11(+1.21%)
Oct 11, 2006 8.720 9.100 8.680 9.080 285,482 +0.39(+4.49%)
Oct 10, 2006 8.550 8.700 8.160 8.690 236,126 +0.15(+1.76%)
Oct 09, 2006 8.960 9.250 8.450 8.540 376,500 -0.46(-5.11%)
Oct 06, 2006 9.250 9.500 8.770 9.000 131,960 -0.16(-1.75%)
Oct 05, 2006 8.830 9.380 8.830 9.160 101,384 +0.39(+4.45%)
Oct 04, 2006 8.830 8.990 8.610 8.770 82,747 -0.14(-1.57%)
Oct 03, 2006 8.870 9.880 8.570 8.910 220,388 -0.01(-0.11%)
Oct 02, 2006 9.570 9.740 8.740 8.920 255,576 -0.56(-5.91%)
Sep 29, 2006 10.46 10.46 9.480 9.480 691,097 -0.94(-9.03%)
Sep 28, 2006 10.00 10.80 9.910 10.42 156,146 +0.42(+4.21%)
Sep 27, 2006 9.700 10.42 9.630 10.00 149,995 +0.29(+2.99%)
Sep 26, 2006 9.820 10.10 9.700 9.710 20,314 -0.07(-0.72%)
Sep 25, 2006 10.18 10.28 9.750 9.780 26,615 -0.59(-5.69%)
Sep 22, 2006 10.49 10.58 10.10 10.37 43,551 -0.03(-0.29%)
Sep 21, 2006 10.36 10.59 10.17 10.40 103,687 +0.25(+2.46%)
Sep 20, 2006 9.840 10.38 9.810 10.15 120,077 -0.24(-2.31%)
Sep 19, 2006 9.890 11.10 9.890 10.39 267,395 +0.46(+4.63%)
Sep 18, 2006 9.850 10.08 9.530 9.930 108,592 +0.04(+0.40%)
Sep 15, 2006 9.400 9.940 9.350 9.890 26,805 +0.52(+5.55%)
Sep 14, 2006 9.050 9.500 9.010 9.370 19,120 +0.25(+2.74%)
Sep 13, 2006 8.500 9.120 8.430 9.120 51,967 +0.65(+7.67%)
Sep 12, 2006 8.330 8.500 8.210 8.470 47,598 +0.03(+0.36%)
Sep 11, 2006 8.750 8.750 8.350 8.440 44,514 -0.37(-4.20%)
Sep 08, 2006 9.060 9.510 8.650 8.810 13,592 -0.27(-2.97%)
Sep 07, 2006 10.00 10.12 8.850 9.080 82,000 -0.92(-9.20%)
Sep 06, 2006 10.04 10.14 9.800 10.00 18,801 -0.05(-0.50%)
Sep 05, 2006 9.600 10.24 9.600 10.05 48,073 +0.45(+4.69%)
Sep 01, 2006 9.410 9.640 9.150 9.600 15,429 +0.19(+2.02%)
Aug 31, 2006 9.090 9.430 9.040 9.410 26,800 +0.36(+3.98%)
Aug 30, 2006 8.760 9.250 8.680 9.050 33,506 +0.25(+2.84%)
Aug 29, 2006 8.510 9.080 8.320 8.800 35,170 +0.22(+2.56%)
Aug 28, 2006 8.570 8.580 8.000 8.580 41,440 +0.18(+2.14%)
Aug 25, 2006 8.230 8.500 8.210 8.400 50,373 +0.20(+2.44%)
Aug 24, 2006 8.000 8.200 8.000 8.200 15,218 +0.12(+1.49%)
Aug 23, 2006 7.750 8.080 7.550 8.080 28,545 +0.38(+4.94%)
Aug 22, 2006 7.480 7.750 7.480 7.700 6,372 +0.24(+3.22%)
Aug 21, 2006 7.460 7.690 7.340 7.460 6,435 +0.01(+0.13%)
Aug 18, 2006 7.320 7.500 7.120 7.450 58,781 +0.17(+2.34%)
Aug 17, 2006 7.000 7.420 6.980 7.280 353,928 +0.30(+4.30%)
Aug 16, 2006 7.100 7.150 6.840 6.980 22,266 -0.04(-0.57%)
Aug 15, 2006 7.110 7.230 6.900 7.020 74,486 +0.19(+2.78%)
Aug 14, 2006 7.070 7.110 6.750 6.830 58,279 +0.03(+0.44%)
Aug 11, 2006 7.030 7.030 6.800 6.800 21,121 -0.05(-0.73%)
Aug 10, 2006 7.100 7.110 6.800 6.850 15,368 -0.34(-4.73%)
Aug 09, 2006 6.870 7.190 6.750 7.190 14,333 +0.43(+6.36%)
Aug 08, 2006 6.920 7.070 6.750 6.760 47,572 -0.09(-1.31%)
Aug 07, 2006 7.000 7.190 6.850 6.850 137,058 +0.00(+0.00%)
Aug 04, 2006 7.150 7.220 6.800 6.850 42,692 -0.35(-4.86%)
Aug 03, 2006 7.250 7.360 7.200 7.200 95,098 -0.07(-0.96%)
Aug 02, 2006 7.660 7.740 7.240 7.270 30,500 -0.08(-1.09%)
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.