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

Synchronoss Technologies Inc (NQ: SNCR )

6.350 -0.100 (-1.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.4050 0.4623 0.4001 0.4600 387,949 +0.04(+10.31%)
Oct 30, 2023 0.4700 0.4750 0.4000 0.4170 435,511 +0.01(+2.21%)
Oct 27, 2023 0.4300 0.4390 0.4051 0.4080 489,008 -0.01(-2.39%)
Oct 26, 2023 0.4400 0.4400 0.4000 0.4180 325,454 -0.03(-6.70%)
Oct 25, 2023 0.4500 0.4960 0.4400 0.4480 434,134 +0.02(+3.46%)
Oct 24, 2023 0.4198 0.4645 0.4198 0.4330 284,931 -0.01(-1.14%)
Oct 23, 2023 0.4407 0.4862 0.3902 0.4380 309,062 -0.03(-6.73%)
Oct 20, 2023 0.4900 0.4999 0.4300 0.4696 522,817 -0.02(-4.16%)
Oct 19, 2023 0.5300 0.5600 0.4900 0.4900 192,933 -0.04(-6.67%)
Oct 18, 2023 0.5600 0.5880 0.5150 0.5250 115,784 -0.03(-5.75%)
Oct 17, 2023 0.5700 0.6200 0.5290 0.5570 112,791 +0.02(+3.24%)
Oct 16, 2023 0.5800 0.6295 0.5395 0.5395 173,004 -0.04(-6.60%)
Oct 13, 2023 0.5200 0.6400 0.5000 0.5776 557,625 +0.10(+20.28%)
Oct 12, 2023 0.5800 0.6000 0.4788 0.4802 404,757 -0.11(-18.49%)
Oct 11, 2023 0.6200 0.6201 0.5810 0.5891 108,422 -0.02(-3.74%)
Oct 10, 2023 0.6800 0.7050 0.6012 0.6120 415,904 -0.06(-8.66%)
Oct 09, 2023 0.7500 0.7510 0.6467 0.6700 328,443 -0.09(-11.83%)
Oct 06, 2023 0.7500 0.7682 0.7200 0.7599 136,159 -0.00(-0.01%)
Oct 05, 2023 0.8601 0.8610 0.7262 0.7600 594,495 -0.13(-14.61%)
Oct 04, 2023 0.9200 0.9200 0.8728 0.8900 56,146 -0.01(-0.91%)
Oct 03, 2023 0.9500 0.9500 0.8850 0.8982 44,023 -0.01(-1.16%)
Oct 02, 2023 0.9546 0.9600 0.9010 0.9087 35,202 -0.05(-5.34%)
Sep 29, 2023 0.9500 0.9800 0.9010 0.9600 51,650 +0.03(+2.82%)
Sep 28, 2023 0.9800 1.000 0.9337 0.9337 112,974 -0.04(-3.74%)
Sep 27, 2023 0.9800 1.010 0.9700 0.9700 55,147 -0.02(-2.03%)
Sep 26, 2023 0.9400 1.010 0.9255 0.9901 73,175 +0.02(+2.09%)
Sep 25, 2023 0.9500 1.000 0.9698 0.9698 28,565 +0.01(+1.02%)
Sep 22, 2023 0.9700 0.9798 0.9593 0.9600 15,625 -0.02(-2.15%)
Sep 21, 2023 0.9800 0.9870 0.9781 0.9811 81,343 +0.00(+0.11%)
Sep 20, 2023 0.9900 1.010 0.9800 0.9800 52,864 -0.00(-0.01%)
Sep 19, 2023 0.9600 0.9900 0.9600 0.9801 29,654 -0.01(-1.00%)
Sep 18, 2023 1.010 1.020 0.9900 0.9900 37,508 +0.00(+0.28%)
Sep 15, 2023 1.010 1.010 0.9872 0.9872 115,438 -0.02(-2.26%)
Sep 14, 2023 1.000 1.010 1.000 1.010 42,079 +0.01(+1.00%)
Sep 13, 2023 1.000 1.010 1.000 1.000 86,151 +0.00(+0.00%)
Sep 12, 2023 1.000 1.010 1.000 1.000 23,075 +0.00(+0.00%)
Sep 11, 2023 1.000 1.010 1.000 1.000 26,899 -0.01(-0.99%)
Sep 08, 2023 1.000 1.010 0.9900 1.010 91,702 +0.00(+0.00%)
Sep 07, 2023 1.010 1.010 1.000 1.010 31,419 +0.00(+0.00%)
Sep 06, 2023 0.9900 1.020 0.9900 1.010 24,215 +0.01(+1.00%)
Sep 05, 2023 0.9900 1.010 0.9800 1.000 50,069 +0.03(+3.09%)
Sep 01, 2023 1.010 1.020 0.9620 0.9700 116,084 -0.03(-3.00%)
Aug 31, 2023 0.9900 1.010 0.9900 1.000 134,754 +0.00(+0.00%)
Aug 30, 2023 1.010 1.020 1.000 1.000 74,740 +0.00(+0.00%)
Aug 29, 2023 1.010 1.020 0.9925 1.000 82,065 -0.01(-0.89%)
Aug 28, 2023 1.030 1.030 1.000 1.009 23,120 -0.00(-0.10%)
Aug 25, 2023 1.000 1.029 1.000 1.010 36,887 -0.00(-0.49%)
Aug 24, 2023 1.040 1.040 1.000 1.015 51,774 -0.02(-1.46%)
Aug 23, 2023 1.040 1.070 1.010 1.030 31,563 -0.02(-1.90%)
Aug 22, 2023 1.060 1.060 1.041 1.050 11,803 -0.01(-0.94%)
Aug 21, 2023 1.050 1.080 1.050 1.060 34,077 +0.00(+0.00%)
Aug 18, 2023 1.020 1.060 1.020 1.060 37,568 +0.03(+2.91%)
Aug 17, 2023 1.040 1.060 1.010 1.030 56,910 -0.01(-0.96%)
Aug 16, 2023 1.050 1.077 1.020 1.040 92,413 -0.02(-1.89%)
Aug 15, 2023 1.080 1.100 1.060 1.060 64,065 -0.04(-3.64%)
Aug 14, 2023 1.120 1.130 1.100 1.100 156,873 -0.01(-0.90%)
Aug 11, 2023 1.080 1.140 1.080 1.110 722,712 +0.03(+2.78%)
Aug 10, 2023 1.010 1.080 1.007 1.080 675,976 +0.07(+6.93%)
Aug 09, 2023 0.9900 1.020 0.9700 1.010 131,467 +0.06(+6.86%)
Aug 08, 2023 0.9600 0.9990 0.9452 0.9452 52,292 -0.01(-1.55%)
Aug 07, 2023 0.9600 0.9799 0.9600 0.9601 157,222 -0.02(-1.54%)
Aug 04, 2023 0.9721 0.9900 0.9721 0.9751 68,875 -0.00(-0.50%)
Aug 03, 2023 0.9800 1.000 0.9800 0.9800 60,947 -0.01(-0.52%)
Aug 02, 2023 0.9800 1.000 0.9800 0.9851 43,014 -0.01(-0.52%)
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.