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

Synchronoss Technologies Inc (NQ: SNCR )

7.960 -1.190 (-13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006 10.46 10.46 9.480 9.480 691,097 -0.94(-9.03%)
Sep 28, 2006 10.00 10.80 9.910 10.42 156,146 +0.42(+4.21%)
Sep 27, 2006 9.700 10.42 9.630 10.00 149,995 +0.29(+2.99%)
Sep 26, 2006 9.820 10.10 9.700 9.710 20,314 -0.07(-0.72%)
Sep 25, 2006 10.18 10.28 9.750 9.780 26,615 -0.59(-5.69%)
Sep 22, 2006 10.49 10.58 10.10 10.37 43,551 -0.03(-0.29%)
Sep 21, 2006 10.36 10.59 10.17 10.40 103,687 +0.25(+2.46%)
Sep 20, 2006 9.840 10.38 9.810 10.15 120,077 -0.24(-2.31%)
Sep 19, 2006 9.890 11.10 9.890 10.39 267,395 +0.46(+4.63%)
Sep 18, 2006 9.850 10.08 9.530 9.930 108,592 +0.04(+0.40%)
Sep 15, 2006 9.400 9.940 9.350 9.890 26,805 +0.52(+5.55%)
Sep 14, 2006 9.050 9.500 9.010 9.370 19,120 +0.25(+2.74%)
Sep 13, 2006 8.500 9.120 8.430 9.120 51,967 +0.65(+7.67%)
Sep 12, 2006 8.330 8.500 8.210 8.470 47,598 +0.03(+0.36%)
Sep 11, 2006 8.750 8.750 8.350 8.440 44,514 -0.37(-4.20%)
Sep 08, 2006 9.060 9.510 8.650 8.810 13,592 -0.27(-2.97%)
Sep 07, 2006 10.00 10.12 8.850 9.080 82,000 -0.92(-9.20%)
Sep 06, 2006 10.04 10.14 9.800 10.00 18,801 -0.05(-0.50%)
Sep 05, 2006 9.600 10.24 9.600 10.05 48,073 +0.45(+4.69%)
Sep 01, 2006 9.410 9.640 9.150 9.600 15,429 +0.19(+2.02%)
Aug 31, 2006 9.090 9.430 9.040 9.410 26,800 +0.36(+3.98%)
Aug 30, 2006 8.760 9.250 8.680 9.050 33,506 +0.25(+2.84%)
Aug 29, 2006 8.510 9.080 8.320 8.800 35,170 +0.22(+2.56%)
Aug 28, 2006 8.570 8.580 8.000 8.580 41,440 +0.18(+2.14%)
Aug 25, 2006 8.230 8.500 8.210 8.400 50,373 +0.20(+2.44%)
Aug 24, 2006 8.000 8.200 8.000 8.200 15,218 +0.12(+1.49%)
Aug 23, 2006 7.750 8.080 7.550 8.080 28,545 +0.38(+4.94%)
Aug 22, 2006 7.480 7.750 7.480 7.700 6,372 +0.24(+3.22%)
Aug 21, 2006 7.460 7.690 7.340 7.460 6,435 +0.01(+0.13%)
Aug 18, 2006 7.320 7.500 7.120 7.450 58,781 +0.17(+2.34%)
Aug 17, 2006 7.000 7.420 6.980 7.280 353,928 +0.30(+4.30%)
Aug 16, 2006 7.100 7.150 6.840 6.980 22,266 -0.04(-0.57%)
Aug 15, 2006 7.110 7.230 6.900 7.020 74,486 +0.19(+2.78%)
Aug 14, 2006 7.070 7.110 6.750 6.830 58,279 +0.03(+0.44%)
Aug 11, 2006 7.030 7.030 6.800 6.800 21,121 -0.05(-0.73%)
Aug 10, 2006 7.100 7.110 6.800 6.850 15,368 -0.34(-4.73%)
Aug 09, 2006 6.870 7.190 6.750 7.190 14,333 +0.43(+6.36%)
Aug 08, 2006 6.920 7.070 6.750 6.760 47,572 -0.09(-1.31%)
Aug 07, 2006 7.000 7.190 6.850 6.850 137,058 +0.00(+0.00%)
Aug 04, 2006 7.150 7.220 6.800 6.850 42,692 -0.35(-4.86%)
Aug 03, 2006 7.250 7.360 7.200 7.200 95,098 -0.07(-0.96%)
Aug 02, 2006 7.660 7.740 7.240 7.270 30,500 -0.08(-1.09%)
Aug 01, 2006 7.750 7.750 7.120 7.350 132,592 -0.40(-5.16%)
Jul 31, 2006 7.640 7.790 7.370 7.750 66,781 +0.20(+2.65%)
Jul 28, 2006 7.370 7.550 7.300 7.550 36,255 +0.28(+3.85%)
Jul 27, 2006 7.200 7.480 7.000 7.270 58,545 +0.09(+1.25%)
Jul 26, 2006 6.900 7.370 6.900 7.180 36,719 +0.23(+3.31%)
Jul 25, 2006 7.550 7.640 6.740 6.950 92,105 -0.22(-3.07%)
Jul 24, 2006 6.290 7.490 6.250 7.170 26,998 +0.82(+12.91%)
Jul 21, 2006 6.686 7.210 6.290 6.350 302,615 -0.30(-4.51%)
Jul 20, 2006 7.000 7.290 6.650 6.650 305,456 -0.26(-3.76%)
Jul 19, 2006 6.900 7.100 6.800 6.910 193,960 -0.19(-2.68%)
Jul 18, 2006 7.550 7.630 7.000 7.100 32,428 -0.40(-5.33%)
Jul 17, 2006 7.500 7.630 7.240 7.500 90,990 -0.15(-1.96%)
Jul 14, 2006 8.260 8.260 7.600 7.650 30,041 -0.40(-4.97%)
Jul 13, 2006 8.180 8.420 7.830 8.050 43,932 -0.09(-1.11%)
Jul 12, 2006 7.880 8.150 7.500 8.140 33,575 +0.39(+5.03%)
Jul 11, 2006 8.390 8.390 7.120 7.750 310,742 -0.45(-5.49%)
Jul 10, 2006 9.000 9.000 8.200 8.200 17,302 -0.05(-0.61%)
Jul 07, 2006 8.580 8.580 8.170 8.250 29,870 -0.22(-2.60%)
Jul 06, 2006 8.658 8.730 8.470 8.470 16,415 -0.05(-0.59%)
Jul 05, 2006 8.500 8.740 8.390 8.520 21,613 -0.07(-0.78%)
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.