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 (%)
Apr 30, 2019 5.320 5.430 5.320 5.380 310,937 +0.01(+0.19%)
Apr 29, 2019 5.400 5.430 5.300 5.370 351,255 -0.01(-0.19%)
Apr 26, 2019 5.120 5.390 5.110 5.380 227,900 +0.26(+5.08%)
Apr 25, 2019 5.390 5.430 4.960 5.120 749,214 -0.25(-4.66%)
Apr 24, 2019 5.450 5.480 5.350 5.370 255,446 -0.07(-1.29%)
Apr 23, 2019 5.390 5.520 5.380 5.440 166,762 +0.03(+0.55%)
Apr 22, 2019 5.400 5.430 5.330 5.410 113,198 -0.03(-0.55%)
Apr 18, 2019 5.600 5.630 5.373 5.440 470,100 -0.20(-3.55%)
Apr 17, 2019 5.640 5.830 5.620 5.640 166,572 +0.00(+0.00%)
Apr 16, 2019 5.710 5.800 5.590 5.640 134,426 -0.09(-1.57%)
Apr 15, 2019 5.540 5.780 5.450 5.730 1,209,003 +0.18(+3.24%)
Apr 12, 2019 5.630 5.630 5.430 5.550 342,400 -0.07(-1.25%)
Apr 11, 2019 5.650 5.739 5.600 5.620 687,155 -0.01(-0.18%)
Apr 10, 2019 5.660 5.750 5.620 5.630 148,419 -0.02(-0.35%)
Apr 09, 2019 5.600 5.800 5.580 5.650 126,101 +0.05(+0.89%)
Apr 08, 2019 5.600 5.760 5.520 5.600 342,384 -0.17(-2.95%)
Apr 05, 2019 5.960 5.990 5.670 5.770 253,300 -0.18(-3.03%)
Apr 04, 2019 6.000 6.040 5.830 5.950 175,616 -0.05(-0.83%)
Apr 03, 2019 5.970 6.110 5.970 6.000 250,118 +0.05(+0.84%)
Apr 02, 2019 6.000 6.040 5.860 5.950 126,646 -0.06(-1.00%)
Apr 01, 2019 6.100 6.155 5.970 6.010 390,641 -0.07(-1.15%)
Mar 29, 2019 5.950 6.150 5.950 6.080 151,400 +0.16(+2.70%)
Mar 28, 2019 5.900 6.060 5.770 5.920 155,012 +0.02(+0.34%)
Mar 27, 2019 6.130 6.230 5.830 5.900 223,025 -0.24(-3.91%)
Mar 26, 2019 6.250 6.400 6.050 6.140 186,530 -0.06(-0.97%)
Mar 25, 2019 6.330 6.540 6.160 6.200 214,372 -0.21(-3.28%)
Mar 22, 2019 6.470 6.540 6.310 6.410 221,700 -0.05(-0.77%)
Mar 21, 2019 6.500 6.550 6.370 6.460 323,672 -0.06(-0.92%)
Mar 20, 2019 5.830 6.620 5.830 6.520 1,205,930 +0.66(+11.26%)
Mar 19, 2019 5.850 5.990 5.750 5.860 245,958 +0.01(+0.17%)
Mar 18, 2019 5.960 6.230 5.810 5.850 276,824 -0.07(-1.18%)
Mar 15, 2019 6.170 6.220 5.850 5.920 651,500 -0.29(-4.67%)
Mar 14, 2019 6.700 6.790 6.200 6.210 615,463 -0.48(-7.17%)
Mar 13, 2019 7.020 7.180 6.560 6.690 1,286,356 -1.55(-18.81%)
Mar 12, 2019 8.160 8.280 8.090 8.240 273,733 +0.12(+1.48%)
Mar 11, 2019 7.960 8.250 7.960 8.120 173,022 +0.15(+1.88%)
Mar 08, 2019 7.930 8.140 7.860 7.970 110,800 +0.01(+0.13%)
Mar 07, 2019 7.880 8.100 7.860 7.960 152,712 +0.06(+0.76%)
Mar 06, 2019 7.950 8.090 7.820 7.900 183,252 -0.16(-1.99%)
Mar 05, 2019 7.970 8.120 7.870 8.060 115,095 +0.08(+1.00%)
Mar 04, 2019 8.140 8.230 7.730 7.980 209,006 -0.13(-1.60%)
Mar 01, 2019 7.980 8.290 7.930 8.110 173,000 +0.06(+0.75%)
Feb 28, 2019 7.920 8.260 7.920 8.050 173,114 +0.14(+1.77%)
Feb 27, 2019 7.890 8.010 7.853 7.910 85,528 -0.01(-0.13%)
Feb 26, 2019 7.790 8.000 7.790 7.920 245,036 +0.01(+0.13%)
Feb 25, 2019 8.060 8.195 7.850 7.910 195,174 -0.10(-1.25%)
Feb 22, 2019 7.940 8.080 7.880 8.010 175,900 +0.06(+0.75%)
Feb 21, 2019 8.130 8.210 7.750 7.950 284,749 -0.22(-2.69%)
Feb 20, 2019 8.270 8.450 8.170 8.170 166,067 -0.10(-1.21%)
Feb 19, 2019 8.330 8.450 8.110 8.270 185,143 -0.08(-0.96%)
Feb 15, 2019 8.380 8.470 8.310 8.350 203,800 -0.01(-0.12%)
Feb 14, 2019 8.220 8.380 8.097 8.360 346,574 +0.05(+0.60%)
Feb 13, 2019 8.410 8.490 8.220 8.310 244,462 +0.04(+0.48%)
Feb 12, 2019 7.990 8.440 7.700 8.270 275,611 +0.30(+3.76%)
Feb 11, 2019 7.810 8.000 7.700 7.970 210,916 +0.11(+1.40%)
Feb 08, 2019 7.600 7.950 7.560 7.860 263,600 +0.18(+2.34%)
Feb 07, 2019 7.460 7.700 7.395 7.680 242,820 +0.18(+2.40%)
Feb 06, 2019 7.390 7.500 7.350 7.500 191,105 +0.12(+1.63%)
Feb 05, 2019 7.300 7.450 7.241 7.380 240,203 +0.12(+1.65%)
Feb 04, 2019 7.200 7.450 7.200 7.260 301,309 +0.04(+0.55%)
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.