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 (%)
Jan 31, 2019 7.230 7.380 7.150 7.170 311,832 -0.01(-0.14%)
Jan 30, 2019 7.250 7.390 7.160 7.180 202,882 -0.08(-1.10%)
Jan 29, 2019 7.290 7.410 7.185 7.260 140,589 -0.02(-0.27%)
Jan 28, 2019 7.170 7.450 7.055 7.280 284,700 +0.07(+0.97%)
Jan 25, 2019 7.230 7.450 7.150 7.210 224,800 +0.00(+0.00%)
Jan 24, 2019 7.090 7.370 7.040 7.210 164,245 +0.13(+1.84%)
Jan 23, 2019 7.120 7.355 7.010 7.080 187,728 -0.07(-0.98%)
Jan 22, 2019 7.460 7.470 7.140 7.150 172,712 -0.33(-4.41%)
Jan 18, 2019 7.440 7.660 7.400 7.480 219,400 +0.09(+1.22%)
Jan 17, 2019 7.130 7.500 7.060 7.390 224,986 +0.25(+3.50%)
Jan 16, 2019 7.130 7.270 7.090 7.140 232,037 +0.02(+0.28%)
Jan 15, 2019 6.860 7.190 6.860 7.120 421,049 +0.27(+3.94%)
Jan 14, 2019 6.750 6.940 6.730 6.850 282,656 +0.06(+0.88%)
Jan 11, 2019 6.710 6.830 6.680 6.790 283,600 +0.06(+0.89%)
Jan 10, 2019 6.700 6.750 6.560 6.730 178,809 +0.01(+0.15%)
Jan 09, 2019 6.580 6.750 6.490 6.720 220,364 +0.13(+1.97%)
Jan 08, 2019 6.550 6.750 6.530 6.590 390,913 +0.05(+0.76%)
Jan 07, 2019 6.280 6.590 6.240 6.540 318,890 +0.29(+4.64%)
Jan 04, 2019 6.270 6.320 6.210 6.250 169,800 +0.05(+0.81%)
Jan 03, 2019 6.230 6.330 6.160 6.200 224,523 -0.09(-1.43%)
Jan 02, 2019 6.070 6.300 6.070 6.290 278,864 +0.15(+2.44%)
Dec 31, 2018 5.730 6.210 5.730 6.140 455,100 +0.44(+7.72%)
Dec 28, 2018 5.490 5.710 5.480 5.700 295,500 +0.21(+3.83%)
Dec 27, 2018 5.500 5.583 5.310 5.490 368,903 -0.02(-0.36%)
Dec 26, 2018 5.650 5.710 5.500 5.510 321,940 -0.09(-1.61%)
Dec 24, 2018 5.610 5.690 5.590 5.600 233,300 -0.06(-1.06%)
Dec 21, 2018 6.310 6.310 5.550 5.660 1,696,800 -0.63(-10.02%)
Dec 20, 2018 6.390 6.420 6.090 6.290 321,848 -0.12(-1.87%)
Dec 19, 2018 6.160 6.450 6.160 6.410 565,962 +0.25(+4.06%)
Dec 18, 2018 5.980 6.230 5.940 6.160 421,889 +0.21(+3.53%)
Dec 17, 2018 5.700 6.030 5.700 5.950 459,594 +0.25(+4.39%)
Dec 14, 2018 5.910 5.930 5.700 5.700 308,200 -0.27(-4.52%)
Dec 13, 2018 6.200 6.280 5.900 5.970 228,783 -0.20(-3.24%)
Dec 12, 2018 6.190 6.250 6.100 6.170 153,206 +0.03(+0.49%)
Dec 11, 2018 6.160 6.290 6.010 6.140 301,632 +0.05(+0.82%)
Dec 10, 2018 6.350 6.370 6.070 6.090 338,783 +0.10(+1.67%)
Dec 07, 2018 6.100 6.120 5.970 5.990 525,700 -0.11(-1.80%)
Dec 06, 2018 5.960 6.120 5.880 6.100 307,889 +0.04(+0.66%)
Dec 04, 2018 5.990 6.150 5.970 6.060 270,100 +0.09(+1.51%)
Dec 03, 2018 6.240 6.241 5.950 5.970 400,508 -0.23(-3.71%)
Nov 30, 2018 6.000 6.230 5.980 6.200 269,800 +0.16(+2.65%)
Nov 29, 2018 6.040 6.060 5.980 6.040 188,873 +0.00(+0.00%)
Nov 28, 2018 6.000 6.105 5.980 6.040 193,954 +0.06(+1.00%)
Nov 27, 2018 5.980 6.040 5.980 5.980 83,891 -0.03(-0.50%)
Nov 26, 2018 6.110 6.220 6.010 6.010 185,091 -0.07(-1.15%)
Nov 23, 2018 6.230 6.300 6.060 6.080 88,500 -0.22(-3.49%)
Nov 21, 2018 6.300 6.300 6.300 0 -0.05(-0.79%)
Nov 20, 2018 6.340 6.410 6.180 6.350 313,169 +0.06(+0.95%)
Nov 19, 2018 6.000 6.420 6.000 6.290 1,596,191 +0.26(+4.31%)
Nov 16, 2018 5.900 6.090 5.790 6.030 350,400 +0.14(+2.38%)
Nov 15, 2018 5.860 5.970 5.730 5.890 242,420 +0.02(+0.34%)
Nov 14, 2018 5.960 5.990 5.750 5.870 402,870 -0.04(-0.68%)
Nov 13, 2018 5.850 5.960 5.850 5.910 245,731 -0.02(-0.34%)
Nov 12, 2018 6.140 6.150 5.800 5.930 524,546 -0.24(-3.89%)
Nov 09, 2018 6.170 6.210 6.100 6.170 266,800 -0.03(-0.48%)
Nov 08, 2018 6.300 6.400 6.100 6.200 775,058 +0.07(+1.14%)
Nov 07, 2018 6.110 6.250 5.980 6.130 440,265 +0.07(+1.16%)
Nov 06, 2018 6.020 6.160 5.940 6.060 107,512 +0.01(+0.17%)
Nov 05, 2018 6.120 6.250 6.000 6.050 135,612 -0.15(-2.42%)
Nov 02, 2018 6.290 6.310 6.080 6.200 101,600 -0.07(-1.12%)
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.