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

Synchronoss Technologies Inc (NQ: SNCR )

6.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 3.020 3.060 2.960 2.960 842,788 -0.04(-1.33%)
Nov 27, 2020 2.970 3.040 2.906 3.000 569,100 +0.02(+0.67%)
Nov 25, 2020 2.980 3.080 2.950 2.980 527,700 +0.01(+0.34%)
Nov 24, 2020 2.940 3.000 2.830 2.970 651,671 +0.05(+1.71%)
Nov 23, 2020 3.050 3.080 2.920 2.920 419,362 -0.10(-3.31%)
Nov 20, 2020 2.980 3.020 2.950 3.020 242,600 +0.00(+0.00%)
Nov 19, 2020 2.960 3.075 2.910 3.020 369,909 +0.06(+2.03%)
Nov 18, 2020 2.870 2.980 2.790 2.960 587,236 +0.13(+4.59%)
Nov 17, 2020 2.790 2.925 2.735 2.830 577,313 +0.05(+1.80%)
Nov 16, 2020 2.810 2.850 2.730 2.780 535,748 +0.03(+1.09%)
Nov 13, 2020 2.860 2.860 2.750 2.750 501,700 -0.06(-2.14%)
Nov 12, 2020 3.040 3.050 2.774 2.810 666,562 -0.26(-8.47%)
Nov 11, 2020 3.110 3.110 2.870 3.070 353,281 -0.04(-1.29%)
Nov 10, 2020 3.200 3.250 3.020 3.110 636,996 +0.13(+4.36%)
Nov 09, 2020 2.930 3.100 2.910 2.980 489,116 +0.13(+4.56%)
Nov 06, 2020 2.880 2.940 2.780 2.850 186,300 -0.01(-0.35%)
Nov 05, 2020 2.660 2.880 2.650 2.860 308,638 +0.22(+8.33%)
Nov 04, 2020 2.690 2.750 2.600 2.640 472,805 -0.08(-2.94%)
Nov 03, 2020 2.830 2.870 2.670 2.720 474,574 -0.04(-1.45%)
Nov 02, 2020 2.800 2.800 2.700 2.760 132,692 -0.01(-0.36%)
Oct 30, 2020 2.900 2.920 2.630 2.770 337,200 -0.13(-4.48%)
Oct 29, 2020 2.760 2.945 2.720 2.900 280,129 +0.12(+4.32%)
Oct 28, 2020 2.700 2.897 2.573 2.780 442,018 +0.03(+1.09%)
Oct 27, 2020 2.940 2.940 2.730 2.750 450,607 -0.19(-6.46%)
Oct 26, 2020 3.050 3.050 2.830 2.940 525,802 -0.11(-3.61%)
Oct 23, 2020 3.060 3.100 3.000 3.050 167,200 -0.01(-0.33%)
Oct 22, 2020 3.150 3.150 2.970 3.060 206,709 -0.05(-1.61%)
Oct 21, 2020 3.060 3.140 3.010 3.110 187,244 +0.04(+1.30%)
Oct 20, 2020 3.110 3.120 3.030 3.070 308,675 -0.03(-0.97%)
Oct 19, 2020 3.230 3.270 3.080 3.100 207,906 -0.13(-4.02%)
Oct 16, 2020 3.170 3.240 3.120 3.230 184,500 +0.04(+1.25%)
Oct 15, 2020 3.360 3.360 3.110 3.190 471,874 -0.17(-5.06%)
Oct 14, 2020 3.200 3.480 3.200 3.360 603,710 +0.16(+5.00%)
Oct 13, 2020 3.160 3.260 3.130 3.200 269,714 -0.02(-0.62%)
Oct 12, 2020 3.170 3.230 3.060 3.220 317,298 +0.04(+1.26%)
Oct 09, 2020 3.210 3.250 3.150 3.180 262,400 +0.02(+0.63%)
Oct 08, 2020 3.120 3.200 3.120 3.160 277,355 +0.06(+1.94%)
Oct 07, 2020 3.050 3.150 2.930 3.100 582,790 +0.07(+2.31%)
Oct 06, 2020 3.080 3.130 2.990 3.030 491,709 -0.05(-1.62%)
Oct 05, 2020 3.260 3.300 3.030 3.080 498,324 -0.11(-3.45%)
Oct 02, 2020 2.980 3.270 2.980 3.190 482,100 +0.13(+4.25%)
Oct 01, 2020 3.020 3.100 3.000 3.060 283,312 +0.05(+1.66%)
Sep 30, 2020 3.100 3.115 3.000 3.010 396,545 -0.09(-2.90%)
Sep 29, 2020 3.070 3.120 2.990 3.100 294,052 +0.01(+0.32%)
Sep 28, 2020 3.200 3.200 3.070 3.090 298,832 +0.03(+0.98%)
Sep 25, 2020 3.140 3.210 3.020 3.060 572,100 -0.03(-0.97%)
Sep 24, 2020 3.220 3.240 2.940 3.090 1,202,948 -0.19(-5.79%)
Sep 23, 2020 3.390 3.430 3.270 3.280 771,984 -0.11(-3.24%)
Sep 22, 2020 3.500 3.580 3.210 3.390 1,156,160 -0.29(-7.88%)
Sep 21, 2020 3.630 3.750 3.470 3.680 453,368 -0.05(-1.34%)
Sep 18, 2020 3.780 3.860 3.610 3.730 422,900 -0.01(-0.27%)
Sep 17, 2020 3.850 3.880 3.710 3.740 384,588 -0.17(-4.35%)
Sep 16, 2020 3.750 4.050 3.700 3.910 384,559 +0.20(+5.39%)
Sep 15, 2020 3.860 3.910 3.670 3.710 229,572 -0.14(-3.64%)
Sep 14, 2020 3.760 3.920 3.710 3.850 291,645 +0.11(+2.94%)
Sep 11, 2020 3.970 4.000 3.610 3.740 459,700 -0.20(-5.08%)
Sep 10, 2020 3.870 4.000 3.830 3.940 219,506 +0.07(+1.81%)
Sep 09, 2020 3.960 4.040 3.830 3.870 260,236 -0.07(-1.78%)
Sep 08, 2020 4.080 4.080 3.840 3.940 318,067 -0.23(-5.52%)
Sep 04, 2020 4.400 4.400 3.990 4.170 740,500 -0.17(-3.92%)
Sep 03, 2020 4.270 4.396 4.237 4.340 339,970 -0.01(-0.23%)
Sep 02, 2020 4.370 4.400 4.140 4.350 353,950 -0.03(-0.68%)
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.