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

Synchronoss Technologies Inc (NQ: SNCR )

6.268 -0.042 (-0.67%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Apr 30, 2018 11.44 11.61 11.20 11.20 365,730 -0.30(-2.61%)
Apr 27, 2018 11.83 11.83 11.47 11.50 321,761 -0.30(-2.54%)
Apr 26, 2018 11.82 11.88 11.67 11.80 257,638 +0.00(+0.00%)
Apr 25, 2018 11.70 11.87 11.55 11.80 328,113 +0.15(+1.29%)
Apr 24, 2018 11.76 11.94 11.47 11.65 446,649 -0.08(-0.68%)
Apr 23, 2018 11.74 11.89 11.60 11.73 319,028 +0.01(+0.09%)
Apr 20, 2018 11.64 11.82 11.59 11.72 289,719 +0.02(+0.17%)
Apr 19, 2018 11.90 12.10 11.49 11.70 382,335 -0.25(-2.09%)
Apr 18, 2018 11.78 12.12 11.76 11.95 531,293 +0.19(+1.62%)
Apr 17, 2018 11.70 11.92 11.60 11.76 609,278 +0.14(+1.20%)
Apr 16, 2018 11.67 11.72 11.41 11.62 448,499 +0.00(+0.00%)
Apr 13, 2018 11.63 11.69 11.44 11.62 294,166 +0.11(+0.96%)
Apr 12, 2018 11.38 11.78 11.25 11.51 344,094 +0.17(+1.50%)
Apr 11, 2018 10.90 11.50 10.89 11.34 525,136 +0.39(+3.56%)
Apr 10, 2018 10.60 10.97 10.50 10.95 403,822 +0.49(+4.68%)
Apr 09, 2018 10.62 10.85 10.44 10.46 261,187 -0.13(-1.23%)
Apr 06, 2018 10.48 10.59 305,172 -0.03(-0.28%)
Apr 05, 2018 10.79 10.91 10.56 10.62 279,271 -0.11(-1.03%)
Apr 04, 2018 10.22 10.78 10.16 10.73 466,758 +0.42(+4.07%)
Apr 03, 2018 10.34 10.46 10.16 10.31 562,770 -0.02(-0.19%)
Apr 02, 2018 10.44 10.60 10.19 10.33 704,208 -0.22(-2.09%)
Mar 29, 2018 10.55 10.55 10.55 0 -0.06(-0.57%)
Mar 28, 2018 10.51 10.65 10.37 10.61 510,900 +0.08(+0.76%)
Mar 27, 2018 10.69 10.86 10.45 10.53 560,753 -0.12(-1.13%)
Mar 26, 2018 10.47 10.83 10.25 10.65 496,400 +0.40(+3.90%)
Mar 23, 2018 10.59 10.77 10.19 10.25 707,338 -0.36(-3.39%)
Mar 22, 2018 11.00 11.24 10.55 10.61 1,944,078 +0.23(+2.22%)
Mar 21, 2018 10.03 10.66 10.02 10.38 862,367 +0.44(+4.43%)
Mar 20, 2018 10.12 10.22 9.850 9.940 387,939 -0.14(-1.39%)
Mar 19, 2018 9.990 10.09 9.770 10.08 638,904 +0.00(+0.00%)
Mar 16, 2018 10.36 10.36 10.00 10.08 1,035,110 -0.28(-2.70%)
Mar 15, 2018 10.47 10.55 10.29 10.36 460,898 -0.10(-0.96%)
Mar 14, 2018 10.49 10.51 10.32 10.46 533,896 +0.02(+0.19%)
Mar 13, 2018 10.50 10.51 10.26 10.44 608,516 +0.00(+0.00%)
Mar 12, 2018 10.29 10.45 10.21 10.44 562,006 +0.20(+1.95%)
Mar 09, 2018 10.15 10.35 10.07 10.24 472,018 +0.13(+1.29%)
Mar 08, 2018 10.14 10.25 9.900 10.11 539,089 +0.06(+0.60%)
Mar 07, 2018 10.10 10.05 1,768,477 +0.21(+2.13%)
Mar 06, 2018 9.960 10.04 9.605 9.840 561,055 -0.05(-0.51%)
Mar 05, 2018 9.660 10.06 9.660 9.890 817,893 +0.20(+2.06%)
Mar 02, 2018 9.180 9.720 9.050 9.690 731,989 +0.40(+4.31%)
Mar 01, 2018 9.300 9.535 9.180 9.290 968,055 -0.05(-0.54%)
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%)
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.