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 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%)
Oct 02, 2023 0.9546 0.9600 0.9010 0.9087 35,202 -0.05(-5.34%)
Sep 29, 2023 0.9500 0.9800 0.9010 0.9600 51,650 +0.03(+2.82%)
Sep 28, 2023 0.9800 1.000 0.9337 0.9337 112,974 -0.04(-3.74%)
Sep 27, 2023 0.9800 1.010 0.9700 0.9700 55,147 -0.02(-2.03%)
Sep 26, 2023 0.9400 1.010 0.9255 0.9901 73,175 +0.02(+2.09%)
Sep 25, 2023 0.9500 1.000 0.9698 0.9698 28,565 +0.01(+1.02%)
Sep 22, 2023 0.9700 0.9798 0.9593 0.9600 15,625 -0.02(-2.15%)
Sep 21, 2023 0.9800 0.9870 0.9781 0.9811 81,343 +0.00(+0.11%)
Sep 20, 2023 0.9900 1.010 0.9800 0.9800 52,864 -0.00(-0.01%)
Sep 19, 2023 0.9600 0.9900 0.9600 0.9801 29,654 -0.01(-1.00%)
Sep 18, 2023 1.010 1.020 0.9900 0.9900 37,508 +0.00(+0.28%)
Sep 15, 2023 1.010 1.010 0.9872 0.9872 115,438 -0.02(-2.26%)
Sep 14, 2023 1.000 1.010 1.000 1.010 42,079 +0.01(+1.00%)
Sep 13, 2023 1.000 1.010 1.000 1.000 86,151 +0.00(+0.00%)
Sep 12, 2023 1.000 1.010 1.000 1.000 23,075 +0.00(+0.00%)
Sep 11, 2023 1.000 1.010 1.000 1.000 26,899 -0.01(-0.99%)
Sep 08, 2023 1.000 1.010 0.9900 1.010 91,702 +0.00(+0.00%)
Sep 07, 2023 1.010 1.010 1.000 1.010 31,419 +0.00(+0.00%)
Sep 06, 2023 0.9900 1.020 0.9900 1.010 24,215 +0.01(+1.00%)
Sep 05, 2023 0.9900 1.010 0.9800 1.000 50,069 +0.03(+3.09%)
Sep 01, 2023 1.010 1.020 0.9620 0.9700 116,084 -0.03(-3.00%)
Aug 31, 2023 0.9900 1.010 0.9900 1.000 134,754 +0.00(+0.00%)
Aug 30, 2023 1.010 1.020 1.000 1.000 74,740 +0.00(+0.00%)
Aug 29, 2023 1.010 1.020 0.9925 1.000 82,065 -0.01(-0.89%)
Aug 28, 2023 1.030 1.030 1.000 1.009 23,120 -0.00(-0.10%)
Aug 25, 2023 1.000 1.029 1.000 1.010 36,887 -0.00(-0.49%)
Aug 24, 2023 1.040 1.040 1.000 1.015 51,774 -0.02(-1.46%)
Aug 23, 2023 1.040 1.070 1.010 1.030 31,563 -0.02(-1.90%)
Aug 22, 2023 1.060 1.060 1.041 1.050 11,803 -0.01(-0.94%)
Aug 21, 2023 1.050 1.080 1.050 1.060 34,077 +0.00(+0.00%)
Aug 18, 2023 1.020 1.060 1.020 1.060 37,568 +0.03(+2.91%)
Aug 17, 2023 1.040 1.060 1.010 1.030 56,910 -0.01(-0.96%)
Aug 16, 2023 1.050 1.077 1.020 1.040 92,413 -0.02(-1.89%)
Aug 15, 2023 1.080 1.100 1.060 1.060 64,065 -0.04(-3.64%)
Aug 14, 2023 1.120 1.130 1.100 1.100 156,873 -0.01(-0.90%)
Aug 11, 2023 1.080 1.140 1.080 1.110 722,712 +0.03(+2.78%)
Aug 10, 2023 1.010 1.080 1.007 1.080 675,976 +0.07(+6.93%)
Aug 09, 2023 0.9900 1.020 0.9700 1.010 131,467 +0.06(+6.86%)
Aug 08, 2023 0.9600 0.9990 0.9452 0.9452 52,292 -0.01(-1.55%)
Aug 07, 2023 0.9600 0.9799 0.9600 0.9601 157,222 -0.02(-1.54%)
Aug 04, 2023 0.9721 0.9900 0.9721 0.9751 68,875 -0.00(-0.50%)
Aug 03, 2023 0.9800 1.000 0.9800 0.9800 60,947 -0.01(-0.52%)
Aug 02, 2023 0.9800 1.000 0.9800 0.9851 43,014 -0.01(-0.52%)
Aug 01, 2023 0.9900 1.000 0.9801 0.9902 32,394 +0.00(+0.03%)
Jul 31, 2023 0.9964 1.010 0.9899 0.9899 210,192 -0.01(-0.51%)
Jul 28, 2023 0.9900 1.010 0.9805 0.9950 168,179 +0.01(+1.52%)
Jul 27, 2023 0.9500 0.9869 0.9500 0.9801 41,709 -0.01(-0.80%)
Jul 26, 2023 0.9900 0.9949 0.9850 0.9880 117,504 +0.01(+0.51%)
Jul 25, 2023 0.9900 0.9995 0.9700 0.9830 65,957 -0.01(-0.71%)
Jul 24, 2023 0.9700 0.9901 0.9700 0.9900 66,579 +0.00(+0.00%)
Jul 21, 2023 1.000 1.020 0.9875 0.9900 52,216 -0.01(-0.97%)
Jul 20, 2023 1.010 1.020 0.9800 0.9997 43,090 +0.01(+0.98%)
Jul 19, 2023 0.9700 1.010 0.9700 0.9900 171,553 +0.05(+5.32%)
Jul 18, 2023 0.9200 0.9500 0.9200 0.9400 63,764 +0.00(+0.01%)
Jul 17, 2023 0.9100 0.9399 0.9100 0.9399 51,045 +0.02(+2.16%)
Jul 14, 2023 0.9259 0.9350 0.9200 0.9200 21,934 -0.01(-1.08%)
Jul 13, 2023 0.9243 0.9397 0.9150 0.9300 49,169 +0.01(+1.09%)
Jul 12, 2023 0.9300 0.9399 0.9100 0.9200 50,630 +0.00(+0.00%)
Jul 11, 2023 0.9000 0.9300 0.9000 0.9200 176,274 -0.01(-1.08%)
Jul 10, 2023 0.9100 0.9485 0.9100 0.9300 57,199 +0.00(+0.00%)
Jul 07, 2023 0.9050 0.9400 0.9050 0.9300 54,903 +0.02(+2.20%)
Jul 06, 2023 0.9300 0.9300 0.8801 0.9100 133,555 -0.02(-2.16%)
Jul 05, 2023 0.9000 0.9400 0.9000 0.9301 74,114 +0.01(+1.08%)
Jul 03, 2023 0.9118 0.9399 0.9100 0.9202 40,428 -0.01(-0.96%)
Jun 30, 2023 0.9399 0.9400 0.9100 0.9291 37,778 -0.00(-0.50%)
Jun 29, 2023 0.9200 0.9400 0.9200 0.9338 47,999 +0.02(+2.62%)
Jun 28, 2023 0.9100 0.9249 0.9000 0.9100 98,893 +0.01(+1.11%)
Jun 27, 2023 0.8500 0.9176 0.8500 0.9000 103,531 -0.01(-1.06%)
Jun 26, 2023 0.9450 0.9450 0.8510 0.9096 153,835 +0.02(+2.20%)
Jun 23, 2023 0.9500 0.9698 0.8900 0.8900 272,087 -0.05(-5.32%)
Jun 22, 2023 0.9750 0.9750 0.9350 0.9400 111,280 -0.02(-2.08%)
Jun 21, 2023 1.000 1.000 0.9400 0.9600 234,818 -0.02(-2.04%)
Jun 20, 2023 0.9800 0.9900 0.9114 0.9800 123,017 +0.00(+0.28%)
Jun 16, 2023 0.9800 1.000 0.9700 0.9773 91,851 -0.01(-0.78%)
Jun 15, 2023 0.9800 1.000 0.9800 0.9850 61,357 +0.01(+0.51%)
Jun 14, 2023 1.000 1.000 0.9800 0.9800 55,903 -0.01(-1.01%)
Jun 13, 2023 1.000 1.020 0.9850 0.9900 89,242 -0.01(-1.00%)
Jun 12, 2023 1.000 1.010 0.9850 1.000 57,445 +0.01(+1.00%)
Jun 09, 2023 1.030 1.040 0.9900 0.9901 165,295 -0.02(-1.97%)
Jun 08, 2023 1.000 1.030 0.9800 1.010 40,190 +0.03(+2.61%)
Jun 07, 2023 0.9918 1.010 0.9700 0.9843 113,123 +0.01(+1.47%)
Jun 06, 2023 1.030 1.030 0.9700 0.9700 48,988 -0.06(-5.83%)
Jun 05, 2023 1.030 1.030 1.010 1.030 95,453 +0.02(+1.98%)
Jun 02, 2023 0.9800 1.040 0.9701 1.010 168,146 +0.03(+3.20%)
Jun 01, 2023 0.9300 1.000 0.9300 0.9787 48,481 +0.02(+1.95%)
May 31, 2023 0.9500 1.000 0.9300 0.9600 86,066 -0.01(-0.60%)
May 30, 2023 0.9009 0.9800 0.9001 0.9658 182,832 +0.05(+5.54%)
May 26, 2023 0.9011 0.9252 0.9000 0.9151 153,191 -0.01(-0.57%)
May 25, 2023 0.9201 0.9400 0.8850 0.9203 132,335 -0.01(-0.88%)
May 24, 2023 0.9118 0.9395 0.9100 0.9285 35,263 -0.01(-1.22%)
May 23, 2023 0.8901 0.9500 0.8901 0.9400 149,822 +0.03(+3.52%)
May 22, 2023 0.8739 0.9100 0.8739 0.9080 47,413 +0.01(+0.90%)
May 19, 2023 0.8800 0.9000 0.8751 0.8999 62,672 -0.00(-0.01%)
May 18, 2023 0.8800 0.9000 0.8800 0.9000 67,220 +0.00(+0.00%)
May 17, 2023 0.8600 0.9000 0.8600 0.9000 71,707 +0.02(+2.41%)
May 16, 2023 0.8600 0.9000 0.8600 0.8788 101,261 -0.02(-1.81%)
May 15, 2023 0.8900 0.9000 0.8850 0.8950 29,189 +0.01(+1.06%)
May 12, 2023 0.8800 0.8901 0.8551 0.8856 78,683 +0.01(+0.64%)
May 11, 2023 0.8500 0.9000 0.8500 0.8800 79,833 +0.02(+2.37%)
May 10, 2023 0.8899 0.8899 0.8249 0.8596 103,618 -0.01(-0.74%)
May 09, 2023 0.8800 0.8899 0.8500 0.8660 119,965 -0.03(-3.46%)
May 08, 2023 0.8900 0.9260 0.8800 0.8970 26,510 +0.01(+1.30%)
May 05, 2023 0.8800 0.9000 0.8570 0.8855 101,409 -0.01(-1.51%)
May 04, 2023 0.9200 0.9280 0.8800 0.8991 209,566 -0.02(-2.27%)
May 03, 2023 0.8800 0.9460 0.8800 0.9200 70,146 +0.04(+4.63%)
May 02, 2023 0.8600 0.8980 0.8600 0.8793 26,799 +0.00(+0.49%)
May 01, 2023 0.8575 0.8980 0.8575 0.8750 167,680 -0.01(-1.02%)
Apr 28, 2023 0.8700 0.9260 0.8645 0.8840 161,649 -0.01(-0.67%)
Apr 27, 2023 0.9000 0.9000 0.8435 0.8900 217,132 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9525 0.8710 0.8998 125,965 -0.04(-4.28%)
Apr 25, 2023 0.9450 0.9600 0.8700 0.9400 956,515 -0.01(-1.05%)
Apr 24, 2023 0.9600 0.9799 0.9450 0.9500 83,931 -0.00(-0.13%)
Apr 21, 2023 0.9500 0.9700 0.9500 0.9512 37,245 -0.02(-1.86%)
Apr 20, 2023 1.030 1.030 0.9463 0.9692 53,772 -0.00(-0.07%)
Apr 19, 2023 0.9400 0.9899 0.9400 0.9699 65,780 -0.01(-0.83%)
Apr 18, 2023 0.9700 0.9900 0.9500 0.9780 164,092 +0.03(+2.95%)
Apr 17, 2023 0.9500 0.9700 0.9400 0.9500 61,479 -0.01(-0.94%)
Apr 14, 2023 0.9500 0.9600 0.9350 0.9590 29,754 -0.00(-0.09%)
Apr 13, 2023 0.9453 0.9800 0.9410 0.9599 37,567 +0.01(+1.04%)
Apr 12, 2023 0.9400 0.9540 0.9400 0.9500 65,742 +0.00(+0.00%)
Apr 11, 2023 0.9400 0.9676 0.9350 0.9500 56,368 +0.01(+1.60%)
Apr 10, 2023 0.9100 0.9400 0.9100 0.9350 132,188 -0.00(-0.53%)
Apr 06, 2023 0.9200 0.9500 0.9200 0.9400 44,774 +0.00(+0.00%)
Apr 05, 2023 0.9311 0.9498 0.9311 0.9400 152,946 +0.00(+0.00%)
Apr 04, 2023 0.9200 0.9494 0.9200 0.9400 167,528 -0.00(-0.01%)
Apr 03, 2023 0.9300 0.9500 0.9300 0.9401 96,272 +0.00(+0.01%)
Mar 31, 2023 0.9589 0.9589 0.9400 0.9400 81,473 +0.00(+0.00%)
Mar 30, 2023 0.9500 0.9599 0.9400 0.9400 56,593 -0.01(-1.05%)
Mar 29, 2023 0.9589 0.9699 0.9400 0.9500 104,954 +0.00(+0.03%)
Mar 28, 2023 0.9400 0.9600 0.9195 0.9497 100,165 +0.02(+2.12%)
Mar 27, 2023 0.9300 0.9694 0.9201 0.9300 67,982 -0.01(-1.07%)
Mar 24, 2023 0.9295 0.9700 0.9080 0.9401 76,501 +0.00(+0.01%)
Mar 23, 2023 0.9200 0.9600 0.9100 0.9400 111,772 +0.01(+1.08%)
Mar 22, 2023 0.9200 0.9482 0.9170 0.9300 71,269 -0.01(-1.06%)
Mar 21, 2023 0.9588 0.9600 0.9227 0.9400 84,094 +0.01(+1.08%)
Mar 20, 2023 0.9320 0.9413 0.9000 0.9300 285,535 +0.03(+3.82%)
Mar 17, 2023 0.9000 0.9700 0.8700 0.8958 303,852 -0.04(-4.70%)
Mar 16, 2023 0.9308 0.9648 0.8920 0.9400 175,873 +0.01(+0.99%)
Mar 15, 2023 0.9300 0.9699 0.8700 0.9308 213,541 -0.00(-0.45%)
Mar 14, 2023 0.9500 0.9700 0.9100 0.9350 284,072 +0.03(+2.75%)
Mar 13, 2023 0.9000 0.9500 0.8801 0.9100 600,642 +0.11(+13.78%)
Mar 10, 2023 0.8115 0.8235 0.7546 0.7998 317,462 -0.04(-4.79%)
Mar 09, 2023 0.8300 0.8862 0.8300 0.8400 166,374 +0.01(+1.20%)
Mar 08, 2023 0.8400 0.8412 0.7300 0.8300 1,268,933 -0.19(-18.63%)
Mar 07, 2023 1.050 1.050 1.020 1.020 111,546 -0.02(-1.92%)
Mar 06, 2023 1.060 1.060 1.020 1.040 95,542 -0.02(-1.89%)
Mar 03, 2023 1.020 1.070 1.020 1.060 89,949 +0.05(+4.95%)
Mar 02, 2023 1.030 1.090 1.010 1.010 107,155 -0.04(-3.81%)
Mar 01, 2023 1.080 1.130 1.050 1.050 116,239 -0.02(-1.87%)
Feb 28, 2023 1.030 1.090 1.010 1.070 111,637 +0.06(+5.94%)
Feb 27, 2023 0.9893 1.020 0.9664 1.010 353,856 +0.02(+2.02%)
Feb 24, 2023 0.9900 1.020 0.9600 0.9900 358,021 -0.01(-1.00%)
Feb 23, 2023 1.020 1.069 1.000 1.000 163,315 -0.02(-1.96%)
Feb 22, 2023 1.060 1.090 1.020 1.020 252,547 -0.01(-0.97%)
Feb 21, 2023 1.120 1.143 1.030 1.030 247,049 -0.08(-7.21%)
Feb 17, 2023 1.150 1.150 1.100 1.110 133,743 -0.04(-3.48%)
Feb 16, 2023 1.050 1.170 1.020 1.150 608,580 +0.09(+8.49%)
Feb 15, 2023 1.010 1.060 0.9801 1.060 269,446 +0.11(+11.06%)
Feb 14, 2023 0.9500 0.9800 0.9300 0.9544 59,508 +0.01(+1.53%)
Feb 13, 2023 0.9270 1.020 0.8750 0.9400 216,607 +0.02(+2.16%)
Feb 10, 2023 0.9979 1.040 0.8600 0.9201 270,976 -0.08(-7.98%)
Feb 09, 2023 0.9400 1.010 0.9400 0.9999 736,915 +0.04(+4.12%)
Feb 08, 2023 0.9900 1.060 0.9500 0.9603 511,913 -0.01(-1.41%)
Feb 07, 2023 0.9500 0.9939 0.9100 0.9740 216,454 +0.03(+3.07%)
Feb 06, 2023 0.8700 0.9657 0.8700 0.9450 218,034 +0.07(+8.62%)
Feb 03, 2023 0.8900 0.9432 0.8602 0.8700 343,753 +0.01(+1.15%)
Feb 02, 2023 0.8200 0.9000 0.8200 0.8601 350,415 +0.05(+5.56%)
Feb 01, 2023 0.8100 0.8500 0.7801 0.8148 279,473 +0.03(+4.06%)
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%)
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.