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 (%)
Nov 29, 2019 4.540 4.680 4.500 4.540 210,200 -0.04(-0.87%)
Nov 27, 2019 4.410 4.610 4.310 4.580 623,200 +0.13(+2.92%)
Nov 26, 2019 4.250 4.500 4.250 4.450 547,572 +0.21(+4.95%)
Nov 25, 2019 4.470 4.540 4.150 4.240 846,982 -0.24(-5.36%)
Nov 22, 2019 4.440 4.560 4.420 4.480 372,900 -0.02(-0.44%)
Nov 21, 2019 4.550 4.600 4.480 4.500 582,934 -0.05(-1.10%)
Nov 20, 2019 4.410 4.620 4.400 4.550 692,869 +0.14(+3.17%)
Nov 19, 2019 4.520 4.540 4.310 4.410 677,889 -0.12(-2.65%)
Nov 18, 2019 4.200 4.570 4.150 4.530 625,021 +0.38(+9.16%)
Nov 15, 2019 4.300 4.398 4.120 4.150 721,300 -0.15(-3.49%)
Nov 14, 2019 4.500 4.550 4.280 4.300 945,279 -0.20(-4.44%)
Nov 13, 2019 4.710 4.730 4.400 4.500 1,018,718 -0.35(-7.22%)
Nov 12, 2019 5.840 5.880 4.550 4.850 7,988,002 +0.83(+20.65%)
Nov 11, 2019 4.300 4.300 3.900 4.020 530,433 -0.25(-5.85%)
Nov 08, 2019 3.900 4.300 3.720 4.270 1,583,200 +0.41(+10.62%)
Nov 07, 2019 4.470 4.470 3.810 3.860 1,819,467 -0.63(-14.03%)
Nov 06, 2019 4.880 4.880 4.130 4.490 2,149,364 -0.38(-7.80%)
Nov 05, 2019 4.980 5.400 4.820 4.870 2,679,192 -1.43(-22.70%)
Nov 04, 2019 6.150 6.360 6.030 6.300 661,872 +0.18(+2.94%)
Nov 01, 2019 6.000 6.180 5.990 6.120 271,400 +0.12(+2.00%)
Oct 31, 2019 6.170 6.200 5.840 6.000 407,879 -0.13(-2.12%)
Oct 30, 2019 6.030 6.210 5.970 6.130 372,755 +0.12(+2.00%)
Oct 29, 2019 5.940 6.110 5.850 6.010 291,540 +0.09(+1.52%)
Oct 28, 2019 5.900 6.020 5.876 5.920 214,468 +0.03(+0.51%)
Oct 25, 2019 5.930 6.190 5.790 5.890 361,100 -0.03(-0.51%)
Oct 24, 2019 5.880 5.940 5.850 5.920 219,860 +0.07(+1.20%)
Oct 23, 2019 5.880 5.950 5.765 5.850 234,652 -0.04(-0.68%)
Oct 22, 2019 5.930 5.950 5.850 5.890 283,476 -0.04(-0.67%)
Oct 21, 2019 5.800 5.940 5.760 5.930 203,710 +0.13(+2.24%)
Oct 18, 2019 5.980 6.020 5.740 5.800 373,100 -0.22(-3.65%)
Oct 17, 2019 5.820 6.120 5.810 6.020 451,966 +0.19(+3.26%)
Oct 16, 2019 5.880 5.930 5.770 5.830 267,964 -0.06(-1.10%)
Oct 15, 2019 5.830 5.920 5.780 5.895 351,503 +0.05(+0.94%)
Oct 14, 2019 5.730 6.000 5.670 5.840 513,938 +0.09(+1.57%)
Oct 11, 2019 5.630 5.880 5.580 5.750 289,700 +0.15(+2.68%)
Oct 10, 2019 5.500 5.620 5.480 5.600 383,892 +0.10(+1.82%)
Oct 09, 2019 5.450 5.640 5.450 5.500 418,978 +0.07(+1.29%)
Oct 08, 2019 5.190 5.440 5.180 5.430 557,386 +0.21(+4.02%)
Oct 07, 2019 5.150 5.240 5.010 5.220 383,483 +0.06(+1.16%)
Oct 04, 2019 5.120 5.180 5.000 5.160 632,500 +0.03(+0.58%)
Oct 03, 2019 5.260 5.290 5.080 5.130 416,848 -0.14(-2.66%)
Oct 02, 2019 5.310 5.390 5.150 5.270 559,959 -0.08(-1.50%)
Oct 01, 2019 5.420 5.490 5.260 5.350 521,088 -0.05(-0.93%)
Sep 30, 2019 5.470 5.530 5.380 5.400 562,858 -0.09(-1.64%)
Sep 27, 2019 5.580 5.710 5.440 5.490 803,500 -0.09(-1.61%)
Sep 26, 2019 5.740 5.740 5.500 5.580 413,476 -0.16(-2.79%)
Sep 25, 2019 5.860 5.875 5.680 5.740 494,533 -0.10(-1.71%)
Sep 24, 2019 6.030 6.140 5.790 5.840 661,070 -0.19(-3.15%)
Sep 23, 2019 5.990 6.070 5.970 6.030 296,846 +0.02(+0.33%)
Sep 20, 2019 6.000 6.070 5.800 6.010 981,800 +0.00(+0.00%)
Sep 19, 2019 6.070 6.125 5.920 6.010 379,924 -0.04(-0.66%)
Sep 18, 2019 6.130 6.150 6.020 6.050 492,517 -0.08(-1.31%)
Sep 17, 2019 6.180 6.250 6.020 6.130 331,972 -0.04(-0.65%)
Sep 16, 2019 6.010 6.220 6.001 6.170 413,635 +0.15(+2.49%)
Sep 13, 2019 6.010 6.180 5.990 6.020 551,100 +0.01(+0.17%)
Sep 12, 2019 6.260 6.360 5.950 6.010 1,074,939 -0.23(-3.69%)
Sep 11, 2019 6.180 6.270 6.060 6.240 859,029 +0.05(+0.81%)
Sep 10, 2019 6.110 6.220 5.950 6.190 815,052 +0.03(+0.49%)
Sep 09, 2019 6.520 6.620 6.070 6.160 973,453 -0.34(-5.23%)
Sep 06, 2019 7.060 7.170 6.110 6.500 2,902,900 -0.88(-11.92%)
Sep 05, 2019 8.110 8.312 7.350 7.380 1,277,444 -0.67(-8.32%)
Sep 04, 2019 8.010 8.170 7.955 8.050 199,244 +0.07(+0.88%)
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.