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

Synchronoss Technologies Inc (NQ: SNCR )

6.460 -0.060 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 6.240 6.380 6.010 6.210 31,555 -0.08(-1.27%)
Dec 28, 2023 5.870 6.328 5.870 6.290 100,916 +0.49(+8.45%)
Dec 27, 2023 5.670 5.800 5.512 5.800 35,224 +0.09(+1.58%)
Dec 26, 2023 5.370 5.805 5.370 5.710 28,879 +0.24(+4.39%)
Dec 22, 2023 5.490 5.490 5.200 5.470 36,280 -0.14(-2.50%)
Dec 21, 2023 5.810 5.810 5.258 5.610 53,791 -0.15(-2.60%)
Dec 20, 2023 5.850 6.190 5.600 5.760 134,701 -0.08(-1.37%)
Dec 19, 2023 5.550 5.900 5.184 5.840 126,099 +0.32(+5.80%)
Dec 18, 2023 5.080 5.590 4.820 5.520 315,953 +0.66(+13.58%)
Dec 15, 2023 3.780 4.870 3.780 4.860 250,410 +1.07(+28.23%)
Dec 14, 2023 3.810 3.820 3.703 3.790 47,678 +0.05(+1.34%)
Dec 13, 2023 3.750 3.770 3.550 3.740 79,995 +0.07(+1.91%)
Dec 12, 2023 3.970 3.970 3.650 3.670 142,837 -0.30(-7.56%)
Dec 11, 2023 3.760 4.280 3.760 3.970 170,687 +3.51(+764.74%)
Dec 08, 2023 0.4892 0.4897 0.4510 0.4591 549,139 -0.02(-3.95%)
Dec 07, 2023 0.5200 0.5200 0.4600 0.4780 222,908 -0.04(-6.84%)
Dec 06, 2023 0.4768 0.5195 0.4750 0.5131 535,306 +0.02(+3.11%)
Dec 05, 2023 0.5400 0.5458 0.4700 0.4976 328,217 -0.02(-3.90%)
Dec 04, 2023 0.5100 0.5400 0.5079 0.5178 116,412 +0.01(+1.93%)
Dec 01, 2023 0.5300 0.5580 0.4800 0.5080 476,243 -0.03(-5.89%)
Nov 30, 2023 0.5400 0.5775 0.5200 0.5398 123,853 -0.02(-2.74%)
Nov 29, 2023 0.5700 0.6140 0.5490 0.5550 168,398 -0.02(-2.80%)
Nov 28, 2023 0.6100 0.6370 0.5710 0.5710 163,509 -0.01(-1.72%)
Nov 27, 2023 0.5760 0.6240 0.5600 0.5810 441,727 +0.03(+4.87%)
Nov 24, 2023 0.5800 0.5800 0.5400 0.5540 157,708 -0.02(-2.79%)
Nov 22, 2023 0.5500 0.5760 0.5500 0.5699 322,796 +0.01(+1.77%)
Nov 21, 2023 0.5542 0.5739 0.5500 0.5600 474,609 +0.01(+1.99%)
Nov 20, 2023 0.5470 0.5662 0.5300 0.5491 160,770 -0.01(-1.77%)
Nov 17, 2023 0.5950 0.5950 0.5200 0.5590 606,454 -0.02(-2.73%)
Nov 16, 2023 0.5000 0.5800 0.5000 0.5747 807,807 +0.09(+18.49%)
Nov 15, 2023 0.4700 0.5100 0.4700 0.4850 701,677 +0.02(+5.21%)
Nov 14, 2023 0.4500 0.4869 0.4300 0.4610 536,004 +0.02(+5.49%)
Nov 13, 2023 0.4900 0.4993 0.4200 0.4370 580,861 -0.02(-4.79%)
Nov 10, 2023 0.3700 0.4990 0.3700 0.4590 2,002,845 +0.11(+31.82%)
Nov 09, 2023 0.3300 0.3500 0.3000 0.3482 634,834 -0.01(-4.08%)
Nov 08, 2023 0.4600 0.4650 0.3238 0.3630 1,786,124 -0.07(-16.28%)
Nov 07, 2023 0.4216 0.4500 0.4210 0.4336 96,273 -0.02(-3.62%)
Nov 06, 2023 0.5000 0.5000 0.4499 0.4499 110,697 -0.03(-6.27%)
Nov 03, 2023 0.4298 0.4999 0.4250 0.4800 465,165 +0.05(+11.63%)
Nov 02, 2023 0.4600 0.4699 0.4050 0.4300 361,914 -0.01(-3.17%)
Nov 01, 2023 0.4600 0.5100 0.4340 0.4441 616,683 -0.02(-3.46%)
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%)
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.