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

Synchronoss Technologies Inc (NQ: SNCR )

6.370 -0.050 (-0.78%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 (%)
Jan 31, 2023 0.7964 0.8105 0.7600 0.7830 223,752 -0.01(-0.89%)
Jan 30, 2023 0.8100 0.8100 0.7845 0.7900 76,393 -0.02(-1.86%)
Jan 27, 2023 0.8200 0.8300 0.7900 0.8050 174,821 -0.01(-1.83%)
Jan 26, 2023 0.7900 0.8300 0.7900 0.8200 233,630 +0.03(+3.80%)
Jan 25, 2023 0.8024 0.8198 0.7800 0.7900 67,639 -0.00(-0.03%)
Jan 24, 2023 0.8200 0.8200 0.7900 0.7902 190,576 -0.01(-0.85%)
Jan 23, 2023 0.8200 0.8498 0.7700 0.7970 344,652 -0.00(-0.38%)
Jan 20, 2023 0.7515 0.8399 0.7414 0.8000 184,438 +0.00(+0.00%)
Jan 19, 2023 0.7700 0.8000 0.7700 0.8000 42,958 +0.01(+0.78%)
Jan 18, 2023 0.8000 0.8340 0.7719 0.7938 114,833 +0.00(+0.32%)
Jan 17, 2023 0.7879 0.8000 0.7500 0.7913 202,640 +0.02(+2.77%)
Jan 13, 2023 0.7400 0.7798 0.7300 0.7700 117,818 +0.03(+4.05%)
Jan 12, 2023 0.7230 0.7500 0.7010 0.7400 154,559 +0.01(+0.71%)
Jan 11, 2023 0.7100 0.8000 0.7000 0.7348 332,587 +0.02(+3.49%)
Jan 10, 2023 0.7144 0.7300 0.6901 0.7100 77,080 -0.00(-0.01%)
Jan 09, 2023 0.7400 0.7400 0.6900 0.7101 191,714 +0.02(+2.91%)
Jan 06, 2023 0.6815 0.7000 0.6630 0.6900 136,917 +0.02(+2.39%)
Jan 05, 2023 0.6800 0.7100 0.6200 0.6739 298,863 +0.01(+2.04%)
Jan 04, 2023 0.6200 0.6700 0.6000 0.6604 728,235 +0.05(+8.26%)
Jan 03, 2023 0.6400 0.6500 0.6000 0.6100 273,722 -0.01(-1.61%)
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%)
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.