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 (%)
Dec 30, 2022 0.5900 0.6300 0.5351 0.6200 859,339 +0.05(+8.77%)
Dec 29, 2022 0.5418 0.6000 0.5353 0.5700 975,836 +0.00(+0.23%)
Dec 28, 2022 0.5910 0.6300 0.5606 0.5687 328,928 -0.03(-5.56%)
Dec 27, 2022 0.6000 0.6500 0.5100 0.6022 308,483 +0.01(+2.29%)
Dec 23, 2022 0.5410 0.6100 0.5410 0.5887 248,065 +0.03(+5.12%)
Dec 22, 2022 0.5700 0.5700 0.5458 0.5600 213,483 -0.01(-1.75%)
Dec 21, 2022 0.5800 0.6000 0.5601 0.5700 298,972 -0.01(-1.72%)
Dec 20, 2022 0.6300 0.6300 0.5433 0.5800 402,422 -0.03(-4.92%)
Dec 19, 2022 0.6600 0.6600 0.5900 0.6100 271,323 -0.03(-4.69%)
Dec 16, 2022 0.6300 0.6669 0.6078 0.6400 439,777 +0.01(+1.46%)
Dec 15, 2022 0.6800 0.6997 0.6250 0.6308 265,024 -0.05(-7.24%)
Dec 14, 2022 0.6700 0.7093 0.6700 0.6800 165,476 +0.01(+1.49%)
Dec 13, 2022 0.6800 0.7146 0.6510 0.6700 412,869 +0.00(+0.00%)
Dec 12, 2022 0.6800 0.7300 0.6566 0.6700 242,437 -0.02(-2.90%)
Dec 09, 2022 0.7700 0.7700 0.6800 0.6900 578,969 -0.05(-6.78%)
Dec 08, 2022 0.7599 0.8000 0.7200 0.7402 1,752,344 -0.01(-1.23%)
Dec 07, 2022 0.7810 0.8100 0.7494 0.7494 190,398 -0.04(-4.58%)
Dec 06, 2022 0.8400 0.8581 0.7854 0.7854 142,187 -0.05(-6.50%)
Dec 05, 2022 0.9300 0.9300 0.8350 0.8400 220,374 -0.05(-5.62%)
Dec 02, 2022 0.9100 0.9275 0.8900 0.8900 190,599 -0.01(-1.11%)
Dec 01, 2022 0.9500 0.9500 0.8800 0.9000 209,164 -0.03(-3.23%)
Nov 30, 2022 1.000 1.000 0.9300 0.9300 132,403 -0.05(-5.10%)
Nov 29, 2022 0.8803 1.010 0.8722 0.9800 3,429,897 +0.10(+11.36%)
Nov 28, 2022 0.8800 0.8847 0.8600 0.8800 170,362 +0.03(+3.53%)
Nov 25, 2022 0.8800 0.8800 0.8300 0.8500 84,339 -0.03(-3.94%)
Nov 23, 2022 0.8723 0.8900 0.8601 0.8849 82,813 +0.03(+4.11%)
Nov 22, 2022 0.9500 0.9500 0.8300 0.8500 463,619 -0.08(-8.61%)
Nov 21, 2022 0.9500 0.9600 0.9200 0.9301 97,486 -0.03(-3.12%)
Nov 18, 2022 0.9748 0.9961 0.9500 0.9601 54,142 -0.00(-0.36%)
Nov 17, 2022 0.9948 0.9973 0.9600 0.9636 97,450 -0.03(-3.14%)
Nov 16, 2022 1.020 1.020 0.9450 0.9948 129,563 +0.04(+4.04%)
Nov 15, 2022 0.9500 1.010 0.9500 0.9562 524,002 +0.01(+1.17%)
Nov 14, 2022 0.9300 0.9799 0.9000 0.9451 417,108 -0.00(-0.47%)
Nov 11, 2022 0.9500 0.9600 0.9300 0.9496 296,180 +0.04(+4.62%)
Nov 10, 2022 1.010 1.057 0.9077 0.9077 1,560,098 -0.11(-11.01%)
Nov 09, 2022 1.130 1.150 1.020 1.020 175,023 -0.09(-8.11%)
Nov 08, 2022 1.070 1.139 1.065 1.110 119,605 +0.04(+3.74%)
Nov 07, 2022 1.060 1.100 1.050 1.070 97,954 +0.02(+1.90%)
Nov 04, 2022 1.110 1.120 1.030 1.050 115,833 -0.07(-6.25%)
Nov 03, 2022 1.070 1.130 1.060 1.120 67,080 +0.02(+1.82%)
Nov 02, 2022 1.170 1.170 1.100 1.100 59,913 -0.07(-5.98%)
Nov 01, 2022 1.080 1.170 1.080 1.170 167,416 +0.11(+10.38%)
Oct 31, 2022 1.030 1.110 1.030 1.060 161,106 +0.01(+0.95%)
Oct 28, 2022 1.060 1.060 1.040 1.050 145,044 -0.02(-1.87%)
Oct 27, 2022 1.080 1.080 1.060 1.070 83,879 +0.02(+1.90%)
Oct 26, 2022 1.060 1.073 1.050 1.050 58,349 +0.00(+0.00%)
Oct 25, 2022 1.040 1.073 1.040 1.050 175,207 +0.01(+0.96%)
Oct 24, 2022 1.030 1.055 1.010 1.040 192,211 +0.03(+2.97%)
Oct 21, 2022 1.020 1.047 1.010 1.010 97,765 -0.01(-0.98%)
Oct 20, 2022 1.030 1.075 1.020 1.020 93,702 -0.02(-1.92%)
Oct 19, 2022 1.080 1.090 1.040 1.040 124,531 -0.04(-3.70%)
Oct 18, 2022 1.040 1.100 1.040 1.080 89,845 +0.02(+1.89%)
Oct 17, 2022 1.100 1.116 1.050 1.060 159,474 -0.02(-1.85%)
Oct 14, 2022 1.120 1.120 1.060 1.080 79,060 -0.01(-0.92%)
Oct 13, 2022 1.090 1.110 1.030 1.090 158,188 -0.03(-2.68%)
Oct 12, 2022 1.070 1.120 1.010 1.120 118,516 +0.06(+5.66%)
Oct 11, 2022 1.150 1.150 1.050 1.060 330,902 -0.08(-7.02%)
Oct 10, 2022 1.140 1.170 1.140 1.140 258,433 -0.02(-1.72%)
Oct 07, 2022 1.190 1.210 1.150 1.160 79,383 -0.03(-2.52%)
Oct 06, 2022 1.170 1.230 1.160 1.190 198,162 -0.01(-0.83%)
Oct 05, 2022 1.190 1.200 1.170 1.200 106,129 +0.02(+1.69%)
Oct 04, 2022 1.140 1.230 1.140 1.180 292,198 +0.03(+2.61%)
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.