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 2, 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 30, 2009 8.820 8.920 8.460 8.510 244,953 -0.22(-2.52%)
Jan 29, 2009 9.090 9.270 8.730 8.730 137,320 -0.42(-4.59%)
Jan 28, 2009 9.310 9.350 8.930 9.150 218,740 -0.10(-1.08%)
Jan 27, 2009 9.000 9.350 9.000 9.250 164,940 +0.26(+2.89%)
Jan 26, 2009 8.960 9.150 8.810 8.990 219,241 +0.05(+0.56%)
Jan 23, 2009 8.700 9.040 8.500 8.940 359,319 +0.08(+0.90%)
Jan 22, 2009 9.290 9.290 8.750 8.860 219,861 -0.62(-6.54%)
Jan 21, 2009 8.730 9.550 8.640 9.480 179,502 +0.88(+10.23%)
Jan 20, 2009 8.890 9.220 8.500 8.600 170,208 -0.48(-5.29%)
Jan 16, 2009 9.190 9.380 8.920 9.080 330,825 +0.00(+0.00%)
Jan 15, 2009 8.700 9.150 8.470 9.080 134,785 +0.38(+4.37%)
Jan 14, 2009 9.070 9.140 8.540 8.700 135,492 -0.45(-4.92%)
Jan 13, 2009 9.290 9.320 9.075 9.150 103,424 -0.06(-0.65%)
Jan 12, 2009 9.440 9.740 9.180 9.210 88,344 -0.22(-2.33%)
Jan 09, 2009 9.880 9.940 9.430 9.430 110,841 -0.48(-4.84%)
Jan 08, 2009 9.730 10.14 9.690 9.910 139,002 -0.04(-0.40%)
Jan 07, 2009 9.890 10.11 9.600 9.950 136,232 -0.09(-0.90%)
Jan 06, 2009 10.07 10.33 9.980 10.04 271,602 +0.03(+0.30%)
Jan 05, 2009 10.75 10.76 9.780 10.01 354,598 -0.80(-7.40%)
Jan 02, 2009 10.70 11.12 10.41 10.81 231,094 +0.15(+1.41%)
Dec 31, 2008 10.10 10.95 9.960 10.66 231,919 +0.54(+5.34%)
Dec 30, 2008 9.890 10.15 9.540 10.12 148,569 +0.34(+3.48%)
Dec 29, 2008 9.820 9.960 9.730 9.780 133,204 -0.13(-1.31%)
Dec 26, 2008 9.680 9.990 9.630 9.910 87,542 +0.30(+3.12%)
Dec 24, 2008 9.350 9.710 9.330 9.610 56,565 +0.24(+2.56%)
Dec 23, 2008 9.550 10.05 9.290 9.370 139,926 -0.16(-1.68%)
Dec 22, 2008 10.01 10.06 8.920 9.530 232,311 -0.40(-4.03%)
Dec 19, 2008 10.01 10.34 9.650 9.930 489,526 +0.25(+2.58%)
Dec 18, 2008 10.01 10.50 9.550 9.680 157,923 -0.34(-3.39%)
Dec 17, 2008 9.620 10.46 9.530 10.02 299,098 +0.16(+1.62%)
Dec 16, 2008 9.260 9.870 9.030 9.860 368,498 +0.76(+8.35%)
Dec 15, 2008 9.190 9.420 8.840 9.100 293,998 -0.06(-0.66%)
Dec 12, 2008 7.620 9.180 7.620 9.160 485,985 +1.31(+16.69%)
Dec 11, 2008 7.770 8.090 7.560 7.850 315,927 -0.05(-0.63%)
Dec 10, 2008 8.090 8.460 7.790 7.900 149,259 -0.11(-1.37%)
Dec 09, 2008 7.580 8.210 7.540 8.010 368,589 +0.29(+3.76%)
Dec 08, 2008 7.290 7.810 7.150 7.720 326,891 +0.52(+7.22%)
Dec 05, 2008 6.710 7.210 6.400 7.200 154,557 +0.38(+5.57%)
Dec 04, 2008 6.930 7.370 6.620 6.820 157,123 -0.24(-3.40%)
Dec 03, 2008 6.790 7.140 6.250 7.060 269,248 +0.37(+5.53%)
Dec 02, 2008 6.360 6.700 6.140 6.690 153,960 +0.50(+8.08%)
Dec 01, 2008 6.800 6.840 6.160 6.190 176,699 -0.83(-11.82%)
Nov 28, 2008 6.670 7.030 6.580 7.020 73,500 +0.25(+3.69%)
Nov 26, 2008 6.360 6.840 6.340 6.770 686,552 +0.27(+4.15%)
Nov 25, 2008 6.900 6.900 6.350 6.500 254,880 -0.36(-5.25%)
Nov 24, 2008 6.080 7.000 6.050 6.860 268,914 +0.82(+13.58%)
Nov 21, 2008 5.980 6.100 5.515 6.040 369,078 +0.17(+2.90%)
Nov 20, 2008 6.290 6.340 5.820 5.870 453,233 -0.55(-8.57%)
Nov 19, 2008 6.940 6.992 6.390 6.420 359,745 -0.57(-8.15%)
Nov 18, 2008 7.300 7.480 6.820 6.990 279,838 -0.31(-4.25%)
Nov 17, 2008 7.930 7.970 7.290 7.300 229,299 -0.64(-8.06%)
Nov 14, 2008 8.320 8.590 7.920 7.940 197,622 -0.59(-6.92%)
Nov 13, 2008 7.850 8.530 7.350 8.530 232,983 +0.70(+8.94%)
Nov 12, 2008 8.280 8.480 7.790 7.830 289,853 -0.57(-6.79%)
Nov 11, 2008 8.300 8.730 8.300 8.400 302,376 +0.01(+0.12%)
Nov 10, 2008 8.540 8.950 8.300 8.390 326,974 +0.05(+0.60%)
Nov 07, 2008 7.640 8.500 7.500 8.340 308,561 +0.75(+9.88%)
Nov 06, 2008 7.320 7.780 7.100 7.590 632,522 -0.02(-0.26%)
Nov 05, 2008 8.090 8.490 7.510 7.610 238,937 -0.65(-7.87%)
Nov 04, 2008 8.490 8.700 8.000 8.260 277,253 -0.04(-0.48%)
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.