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

Synchronoss Technologies Inc (NQ: SNCR )

6.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 29, 2021 5.490 5.490 4.980 5.040 602,400 -0.27(-5.08%)
Jan 28, 2021 5.800 5.950 5.200 5.310 666,566 -0.44(-7.65%)
Jan 27, 2021 5.550 6.590 5.460 5.750 2,287,055 +0.11(+1.95%)
Jan 26, 2021 5.580 5.650 5.350 5.640 793,963 +0.13(+2.36%)
Jan 25, 2021 4.960 5.550 4.960 5.510 986,732 +0.62(+12.68%)
Jan 22, 2021 4.960 5.020 4.820 4.890 429,800 -0.05(-1.01%)
Jan 21, 2021 5.460 5.570 4.930 4.940 887,267 -0.56(-10.18%)
Jan 20, 2021 4.302 6.020 4.302 5.500 4,230,771 +1.12(+25.57%)
Jan 19, 2021 4.440 4.470 4.300 4.380 457,568 +0.01(+0.23%)
Jan 15, 2021 4.340 4.450 4.150 4.370 265,000 +0.05(+1.16%)
Jan 14, 2021 4.290 4.470 4.250 4.320 460,106 +0.09(+2.13%)
Jan 13, 2021 4.250 4.270 4.102 4.230 310,437 -0.02(-0.47%)
Jan 12, 2021 4.300 4.350 4.160 4.250 308,095 -0.04(-0.93%)
Jan 11, 2021 4.290 4.440 4.240 4.290 313,749 -0.10(-2.39%)
Jan 08, 2021 4.420 4.500 4.290 4.395 197,600 -0.03(-0.57%)
Jan 07, 2021 4.320 4.620 4.320 4.420 317,956 +0.07(+1.61%)
Jan 06, 2021 4.550 4.670 4.250 4.350 581,976 -0.15(-3.33%)
Jan 05, 2021 4.400 4.570 4.360 4.500 475,084 +0.06(+1.35%)
Jan 04, 2021 4.760 4.850 4.430 4.440 513,589 -0.26(-5.53%)
Dec 31, 2020 4.700 4.700 4.700 502,459 +0.07(+1.51%)
Dec 30, 2020 4.520 4.870 4.520 4.630 502,459 +0.12(+2.66%)
Dec 29, 2020 4.660 4.710 4.420 4.510 452,386 -0.10(-2.17%)
Dec 28, 2020 4.720 4.960 4.590 4.610 766,182 +0.03(+0.66%)
Dec 24, 2020 4.730 4.870 4.415 4.580 504,500 -0.13(-2.76%)
Dec 23, 2020 4.410 5.120 4.350 4.710 1,723,613 +0.39(+9.03%)
Dec 22, 2020 4.180 4.460 4.150 4.320 1,038,544 +0.25(+6.14%)
Dec 21, 2020 3.850 4.310 3.780 4.070 1,307,549 +0.38(+10.30%)
Dec 18, 2020 3.760 4.000 3.600 3.690 1,525,700 -0.18(-4.65%)
Dec 17, 2020 3.440 3.950 3.400 3.870 917,371 +0.42(+12.17%)
Dec 16, 2020 3.390 3.650 3.380 3.450 935,382 +0.11(+3.29%)
Dec 15, 2020 3.060 3.400 3.060 3.340 927,278 +0.31(+10.23%)
Dec 14, 2020 3.070 3.240 3.000 3.030 623,851 -0.04(-1.30%)
Dec 11, 2020 3.000 3.080 2.943 3.070 436,400 +0.08(+2.68%)
Dec 10, 2020 3.020 3.070 2.970 2.990 349,374 +0.01(+0.34%)
Dec 09, 2020 3.000 3.080 2.970 2.980 586,046 -0.02(-0.67%)
Dec 08, 2020 2.950 3.070 2.940 3.000 485,373 +0.05(+1.69%)
Dec 07, 2020 2.980 3.240 2.950 2.950 771,164 -0.05(-1.67%)
Dec 04, 2020 3.000 3.030 2.980 3.000 358,200 +0.02(+0.67%)
Dec 03, 2020 2.870 3.000 2.870 2.980 634,087 +0.09(+3.11%)
Dec 02, 2020 2.900 2.940 2.850 2.890 341,025 +0.00(+0.00%)
Dec 01, 2020 2.970 2.970 2.830 2.890 690,605 -0.07(-2.36%)
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%)
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.