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 2, 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, 2022 1.960 2.040 426,826 +0.09(+4.62%)
Jan 28, 2022 2.070 2.070 1.880 1.950 422,330 -0.14(-6.70%)
Jan 27, 2022 2.060 2.110 1.970 2.090 442,533 +0.06(+2.96%)
Jan 26, 2022 2.050 2.130 2.010 2.030 139,375 -0.02(-0.98%)
Jan 25, 2022 2.040 2.080 2.010 2.050 170,927 -0.02(-0.97%)
Jan 24, 2022 2.000 2.080 1.980 2.070 465,498 +0.03(+1.47%)
Jan 21, 2022 2.100 2.140 2.035 2.040 366,415 -0.05(-2.39%)
Jan 20, 2022 2.140 2.210 2.090 2.090 373,195 -0.04(-1.88%)
Jan 19, 2022 2.200 2.225 2.080 2.130 582,061 -0.07(-3.18%)
Jan 18, 2022 2.190 2.240 2.170 2.200 587,224 -0.04(-1.79%)
Jan 14, 2022 2.240 0 -0.09(-3.86%)
Jan 13, 2022 2.340 2.430 2.310 2.330 630,047 -0.02(-0.85%)
Jan 12, 2022 2.370 2.378 2.313 2.350 134,847 -0.01(-0.42%)
Jan 11, 2022 2.300 2.380 2.270 2.360 161,776 +0.06(+2.61%)
Jan 10, 2022 2.260 2.310 2.190 2.300 405,706 +0.03(+1.32%)
Jan 07, 2022 2.290 2.358 2.240 2.270 458,155 -0.02(-0.87%)
Jan 06, 2022 2.300 2.399 2.250 2.290 1,012,601 -0.03(-1.29%)
Jan 05, 2022 2.500 2.510 2.310 2.320 507,435 -0.17(-6.83%)
Jan 04, 2022 2.600 2.610 2.480 2.490 676,852 -0.14(-5.32%)
Jan 03, 2022 2.450 2.630 2.440 2.630 353,010 +0.19(+7.79%)
Dec 31, 2021 2.330 2.490 2.330 2.440 640,104 +0.07(+2.95%)
Dec 30, 2021 2.360 2.498 2.332 2.370 950,799 -0.01(-0.42%)
Dec 29, 2021 2.500 2.500 2.330 2.380 1,002,820 -0.12(-4.80%)
Dec 28, 2021 2.530 2.620 2.455 2.500 423,070 -0.07(-2.72%)
Dec 27, 2021 2.600 2.660 2.545 2.570 439,932 -0.03(-1.15%)
Dec 23, 2021 2.570 2.750 2.510 2.600 650,545 +0.02(+0.78%)
Dec 22, 2021 2.510 2.594 2.500 2.580 344,471 +0.03(+1.18%)
Dec 21, 2021 2.410 2.550 2.355 2.550 395,235 +0.12(+4.94%)
Dec 20, 2021 2.480 2.482 2.340 2.430 542,795 -0.10(-3.95%)
Dec 17, 2021 2.370 2.550 2.350 2.530 2,314,237 +0.12(+4.98%)
Dec 16, 2021 2.480 2.492 2.335 2.410 371,014 -0.07(-2.82%)
Dec 15, 2021 2.350 2.480 2.270 2.480 572,565 +0.11(+4.64%)
Dec 14, 2021 2.470 2.490 2.350 2.370 434,791 -0.11(-4.44%)
Dec 13, 2021 2.630 2.640 2.470 2.480 380,973 -0.18(-6.77%)
Dec 10, 2021 2.690 2.700 2.610 2.660 226,438 -0.01(-0.37%)
Dec 09, 2021 2.650 2.725 2.650 2.670 402,384 +0.00(+0.00%)
Dec 08, 2021 2.640 2.705 2.640 2.670 506,401 -0.01(-0.37%)
Dec 07, 2021 2.550 2.700 2.550 2.680 444,083 +0.14(+5.51%)
Dec 06, 2021 2.650 2.650 2.460 2.540 797,042 -0.13(-4.87%)
Dec 03, 2021 2.660 2.690 2.615 2.670 630,119 -0.01(-0.37%)
Dec 02, 2021 2.700 2.720 2.620 2.680 672,747 -0.05(-1.83%)
Dec 01, 2021 2.730 2.800 2.650 2.730 478,372 +0.03(+1.11%)
Nov 30, 2021 2.710 2.730 2.655 2.700 481,490 -0.02(-0.74%)
Nov 29, 2021 2.750 2.760 2.690 2.720 267,536 +0.00(+0.00%)
Nov 26, 2021 2.690 2.740 2.660 2.720 229,662 -0.03(-1.09%)
Nov 24, 2021 2.620 2.760 2.620 2.750 162,132 +0.10(+3.77%)
Nov 23, 2021 2.730 2.750 2.630 2.650 245,789 -0.10(-3.64%)
Nov 22, 2021 2.750 2.760 2.630 2.750 389,293 +0.01(+0.36%)
Nov 19, 2021 2.730 2.770 2.630 2.740 529,840 -0.01(-0.36%)
Nov 18, 2021 3.060 2.780 2.735 2.750 552,954 -0.29(-9.54%)
Nov 17, 2021 2.900 3.090 2.875 3.040 995,428 +0.15(+5.19%)
Nov 16, 2021 2.710 2.960 2.650 2.890 1,056,589 +0.16(+5.86%)
Nov 15, 2021 2.670 2.740 2.560 2.730 1,198,159 +0.08(+3.02%)
Nov 12, 2021 2.580 2.705 2.540 2.650 2,827,545 +0.07(+2.71%)
Nov 11, 2021 2.730 2.740 2.570 2.580 531,683 -0.13(-4.80%)
Nov 10, 2021 2.610 2.710 758,717 +0.02(+0.74%)
Nov 09, 2021 2.750 2.919 2.600 2.690 1,850,456 +0.16(+6.32%)
Nov 08, 2021 2.450 2.560 2.450 2.530 365,906 +0.07(+2.85%)
Nov 05, 2021 2.550 2.595 2.440 2.460 275,602 -0.05(-1.99%)
Nov 04, 2021 2.500 2.530 2.480 2.510 148,848 +0.01(+0.40%)
Nov 03, 2021 2.450 2.525 2.425 2.500 519,596 +0.05(+2.04%)
Nov 02, 2021 2.530 2.530 2.435 2.450 287,187 -0.05(-2.00%)
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.