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

Synchronoss Technologies Inc (NQ: SNCR )

6.464 -0.086 (-1.31%)
Streaming Delayed Price Updated: 11:41 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, 2022 1.030 1.110 1.030 1.060 161,106 +0.01(+0.95%)
Oct 28, 2022 1.060 1.060 1.040 1.050 145,044 -0.02(-1.87%)
Oct 27, 2022 1.080 1.080 1.060 1.070 83,879 +0.02(+1.90%)
Oct 26, 2022 1.060 1.073 1.050 1.050 58,349 +0.00(+0.00%)
Oct 25, 2022 1.040 1.073 1.040 1.050 175,207 +0.01(+0.96%)
Oct 24, 2022 1.030 1.055 1.010 1.040 192,211 +0.03(+2.97%)
Oct 21, 2022 1.020 1.047 1.010 1.010 97,765 -0.01(-0.98%)
Oct 20, 2022 1.030 1.075 1.020 1.020 93,702 -0.02(-1.92%)
Oct 19, 2022 1.080 1.090 1.040 1.040 124,531 -0.04(-3.70%)
Oct 18, 2022 1.040 1.100 1.040 1.080 89,845 +0.02(+1.89%)
Oct 17, 2022 1.100 1.116 1.050 1.060 159,474 -0.02(-1.85%)
Oct 14, 2022 1.120 1.120 1.060 1.080 79,060 -0.01(-0.92%)
Oct 13, 2022 1.090 1.110 1.030 1.090 158,188 -0.03(-2.68%)
Oct 12, 2022 1.070 1.120 1.010 1.120 118,516 +0.06(+5.66%)
Oct 11, 2022 1.150 1.150 1.050 1.060 330,902 -0.08(-7.02%)
Oct 10, 2022 1.140 1.170 1.140 1.140 258,433 -0.02(-1.72%)
Oct 07, 2022 1.190 1.210 1.150 1.160 79,383 -0.03(-2.52%)
Oct 06, 2022 1.170 1.230 1.160 1.190 198,162 -0.01(-0.83%)
Oct 05, 2022 1.190 1.200 1.170 1.200 106,129 +0.02(+1.69%)
Oct 04, 2022 1.140 1.230 1.140 1.180 292,198 +0.03(+2.61%)
Oct 03, 2022 1.150 1.163 1.140 1.150 184,560 +0.01(+0.88%)
Sep 30, 2022 1.180 1.180 1.140 1.140 214,093 -0.06(-5.00%)
Sep 29, 2022 1.200 1.230 1.180 1.200 74,411 -0.01(-0.83%)
Sep 28, 2022 1.160 1.220 1.150 1.210 168,423 +0.07(+6.14%)
Sep 27, 2022 1.170 1.190 1.130 1.140 109,936 -0.01(-0.87%)
Sep 26, 2022 1.200 1.200 1.140 1.150 198,933 -0.01(-0.86%)
Sep 23, 2022 1.170 1.170 1.140 1.160 202,363 +0.01(+0.87%)
Sep 22, 2022 1.170 1.171 1.130 1.150 119,657 -0.04(-2.95%)
Sep 21, 2022 1.260 1.267 1.160 1.185 160,128 -0.05(-4.44%)
Sep 20, 2022 1.230 1.270 1.221 1.240 98,649 +0.00(+0.00%)
Sep 19, 2022 1.260 1.290 1.210 1.240 185,605 -0.06(-4.62%)
Sep 16, 2022 1.330 1.330 1.270 1.300 230,421 -0.06(-4.76%)
Sep 15, 2022 1.400 1.420 1.360 1.365 202,596 +0.00(+0.37%)
Sep 14, 2022 1.360 1.400 1.340 1.360 118,179 +0.02(+1.49%)
Sep 13, 2022 1.310 1.360 1.300 1.340 371,272 -0.05(-3.60%)
Sep 12, 2022 1.440 1.490 1.390 1.390 531,280 -0.08(-5.44%)
Sep 09, 2022 1.440 1.500 1.440 1.470 127,358 +0.02(+1.38%)
Sep 08, 2022 1.500 1.520 1.410 1.450 180,225 -0.03(-2.03%)
Sep 07, 2022 1.440 1.480 1.440 1.480 163,590 +0.03(+2.07%)
Sep 06, 2022 1.630 1.630 1.450 1.450 278,891 -0.10(-6.45%)
Sep 02, 2022 1.540 1.550 1.540 1.550 107,656 +0.01(+0.65%)
Sep 01, 2022 1.650 1.650 1.530 1.540 192,285 -0.08(-4.94%)
Aug 31, 2022 1.600 1.689 1.600 1.620 277,270 +0.02(+1.25%)
Aug 30, 2022 1.650 1.687 1.590 1.600 250,330 -0.02(-1.23%)
Aug 29, 2022 1.590 1.750 1.580 1.620 667,575 +0.03(+1.89%)
Aug 26, 2022 1.630 1.640 1.550 1.590 280,949 -0.01(-0.63%)
Aug 25, 2022 1.760 1.780 1.550 1.600 353,229 -0.12(-6.98%)
Aug 24, 2022 1.690 1.750 1.690 1.720 159,659 +0.03(+1.78%)
Aug 23, 2022 1.690 1.720 1.640 1.690 202,496 +0.04(+2.42%)
Aug 22, 2022 1.770 1.870 1.520 1.650 755,640 -0.04(-2.37%)
Aug 19, 2022 1.700 1.710 1.650 1.690 323,636 +0.00(+0.00%)
Aug 18, 2022 1.550 1.710 1.535 1.690 442,718 +0.19(+12.67%)
Aug 17, 2022 1.650 1.680 1.500 1.500 126,915 -0.15(-9.09%)
Aug 16, 2022 1.610 1.690 1.610 1.650 175,355 -0.02(-1.20%)
Aug 15, 2022 1.700 1.736 1.660 1.670 62,043 -0.05(-2.91%)
Aug 12, 2022 1.700 1.740 1.680 1.720 143,233 +0.02(+1.18%)
Aug 11, 2022 1.650 1.740 1.650 1.700 152,758 +0.02(+1.19%)
Aug 10, 2022 1.700 1.710 1.580 1.680 290,973 +0.03(+1.82%)
Aug 09, 2022 1.780 1.840 1.650 1.650 717,242 -0.12(-7.04%)
Aug 08, 2022 1.780 1.800 1.670 1.775 284,322 +0.03(+2.01%)
Aug 05, 2022 1.570 1.810 1.570 1.740 252,337 +0.12(+7.41%)
Aug 04, 2022 1.620 1.650 1.570 1.620 88,027 +0.00(+0.00%)
Aug 03, 2022 1.600 1.640 1.590 1.620 94,545 +0.02(+1.25%)
Aug 02, 2022 1.470 1.630 1.410 1.600 230,292 +0.15(+10.34%)
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.