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 (%)
Feb 28, 2018 9.540 9.589 9.251 9.340 749,265 -0.12(-1.27%)
Feb 27, 2018 9.600 9.899 9.320 9.460 1,032,859 -0.20(-2.07%)
Feb 26, 2018 9.970 10.35 9.650 9.660 2,468,330 +0.22(+2.33%)
Feb 23, 2018 8.780 9.460 8.710 9.440 1,351,103 +0.57(+6.43%)
Feb 22, 2018 8.870 762,002 +0.04(+0.45%)
Feb 21, 2018 8.720 8.900 8.720 8.830 807,171 +0.09(+1.03%)
Feb 20, 2018 8.820 9.080 8.600 8.740 1,166,831 -0.31(-3.43%)
Feb 16, 2018 9.050 9.050 9.050 0 +1.57(+20.99%)
Feb 15, 2018 7.420 7.570 7.333 7.480 593,274 +0.08(+1.08%)
Feb 14, 2018 6.910 7.450 6.910 7.400 471,573 +0.43(+6.17%)
Feb 13, 2018 6.970 7.080 6.880 6.970 411,630 -0.04(-0.57%)
Feb 12, 2018 7.030 7.145 6.880 7.010 897,988 +0.03(+0.43%)
Feb 09, 2018 6.860 7.030 6.570 6.980 902,702 +0.20(+2.95%)
Feb 08, 2018 7.890 6.770 6.780 1,204,469 -0.39(-5.44%)
Feb 07, 2018 6.910 7.230 6.850 7.170 599,968 +0.25(+3.69%)
Feb 06, 2018 6.630 6.960 6.530 6.915 1,154,211 -0.05(-0.79%)
Feb 05, 2018 7.480 7.510 6.750 6.970 2,079,426 -0.58(-7.68%)
Feb 02, 2018 7.990 8.000 7.510 7.550 1,362,289 -0.50(-6.21%)
Feb 01, 2018 8.020 8.170 7.890 8.050 698,638 +0.01(+0.12%)
Jan 31, 2018 8.260 8.280 8.010 8.040 572,290 -0.19(-2.31%)
Jan 30, 2018 8.270 8.350 8.260 8.230 509,165 -0.11(-1.32%)
Jan 29, 2018 8.310 8.590 8.280 8.340 2,105,716 +0.02(+0.24%)
Jan 26, 2018 8.150 8.360 8.030 8.320 1,038,497 +0.18(+2.21%)
Jan 25, 2018 9.010 9.010 8.130 8.140 2,420,595 -0.82(-9.15%)
Jan 24, 2018 9.050 9.160 8.950 8.960 569,481 -0.05(-0.55%)
Jan 23, 2018 8.940 9.050 8.820 9.010 610,055 +0.00(+0.00%)
Jan 22, 2018 9.250 8.980 9.010 511,401 -0.24(-2.59%)
Jan 19, 2018 9.070 9.310 8.910 9.250 480,730 +0.18(+1.98%)
Jan 18, 2018 9.100 9.180 9.020 9.070 362,492 -0.03(-0.33%)
Jan 17, 2018 9.250 9.250 8.990 9.100 616,994 -0.07(-0.76%)
Jan 16, 2018 9.570 9.690 9.100 9.170 793,351 -0.41(-4.28%)
Jan 12, 2018 9.580 9.580 9.580 0 +0.01(+0.10%)
Jan 11, 2018 9.090 9.640 9.090 9.570 374,330 +0.29(+3.13%)
Jan 10, 2018 9.240 9.360 9.060 9.280 609,256 -0.01(-0.11%)
Jan 09, 2018 9.640 9.700 9.250 9.290 563,935 -0.34(-3.53%)
Jan 08, 2018 9.370 9.650 9.200 9.630 527,638 +0.26(+2.77%)
Jan 05, 2018 9.330 9.425 9.240 9.370 242,582 +0.07(+0.75%)
Jan 04, 2018 9.230 9.390 9.140 9.300 533,223 +0.10(+1.09%)
Jan 03, 2018 9.120 9.340 9.090 9.200 542,009 +0.07(+0.77%)
Jan 02, 2018 9.020 9.250 8.980 9.130 762,862 +0.19(+2.13%)
Dec 29, 2017 8.940 8.940 8.940 0 -0.06(-0.67%)
Dec 28, 2017 9.060 9.220 8.974 9.000 721,056 +0.01(+0.11%)
Dec 27, 2017 9.090 9.340 8.949 8.990 1,814,975 -0.06(-0.66%)
Dec 26, 2017 9.130 9.340 9.030 9.050 546,179 -0.13(-1.42%)
Dec 22, 2017 9.240 9.384 9.080 9.180 1,051,618 -0.04(-0.43%)
Dec 21, 2017 9.020 9.400 9.000 9.220 644,426 +0.19(+2.10%)
Dec 20, 2017 9.000 9.150 8.760 9.030 773,755 +0.05(+0.56%)
Dec 19, 2017 9.070 9.220 8.945 8.980 647,947 -0.05(-0.55%)
Dec 18, 2017 9.090 9.250 8.950 9.030 823,626 +0.00(+0.00%)
Dec 15, 2017 8.850 9.240 8.780 9.030 2,752,303 +0.17(+1.92%)
Dec 14, 2017 9.060 9.215 8.700 8.860 1,391,932 -0.16(-1.77%)
Dec 13, 2017 9.000 9.240 8.910 9.020 1,112,237 -0.25(-2.70%)
Dec 12, 2017 9.540 9.640 9.250 9.270 755,122 -0.22(-2.32%)
Dec 11, 2017 9.290 9.680 9.290 9.490 707,705 +0.23(+2.48%)
Dec 08, 2017 9.390 9.470 9.065 9.260 756,125 -0.09(-0.96%)
Dec 07, 2017 9.380 9.389 8.480 9.350 2,462,108 -0.33(-3.41%)
Dec 06, 2017 9.840 9.870 9.550 9.680 522,684 -0.19(-1.93%)
Dec 05, 2017 9.960 9.960 9.680 9.870 765,433 -0.12(-1.20%)
Dec 04, 2017 10.26 10.26 10.26 9.990 519,405 -0.16(-1.58%)
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.