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 (%)
Jul 31, 2020 3.450 3.475 3.270 3.300 436,300 -0.20(-5.71%)
Jul 30, 2020 3.420 3.530 3.310 3.500 261,377 +0.05(+1.45%)
Jul 29, 2020 3.450 3.530 3.420 3.450 289,104 +0.03(+0.88%)
Jul 28, 2020 3.490 3.490 3.400 3.420 166,910 -0.03(-0.87%)
Jul 27, 2020 3.450 3.540 3.420 3.450 270,053 +0.02(+0.58%)
Jul 24, 2020 3.650 3.650 3.400 3.430 403,400 -0.19(-5.25%)
Jul 23, 2020 3.640 3.690 3.570 3.620 170,732 -0.05(-1.36%)
Jul 22, 2020 3.740 3.740 3.590 3.670 279,196 -0.09(-2.39%)
Jul 21, 2020 3.700 3.930 3.630 3.760 478,936 +0.08(+2.17%)
Jul 20, 2020 3.570 3.710 3.550 3.680 311,427 +0.12(+3.37%)
Jul 17, 2020 3.380 3.700 3.380 3.560 544,800 +0.16(+4.71%)
Jul 16, 2020 3.370 3.450 3.300 3.400 401,459 +0.09(+2.72%)
Jul 15, 2020 3.190 3.360 3.160 3.310 475,980 +0.17(+5.41%)
Jul 14, 2020 3.150 3.240 3.070 3.140 525,493 +0.01(+0.32%)
Jul 13, 2020 3.270 3.292 3.102 3.130 653,831 -0.11(-3.40%)
Jul 10, 2020 3.250 3.306 3.150 3.240 430,300 +0.02(+0.62%)
Jul 09, 2020 3.380 3.380 3.130 3.220 788,885 -0.18(-5.29%)
Jul 08, 2020 3.220 3.400 3.040 3.400 531,366 +0.18(+5.59%)
Jul 07, 2020 3.350 3.390 3.170 3.220 726,397 -0.18(-5.29%)
Jul 06, 2020 3.460 3.490 3.290 3.400 505,289 +0.08(+2.41%)
Jul 02, 2020 3.480 3.570 3.220 3.320 439,100 -0.11(-3.21%)
Jul 01, 2020 3.530 3.590 3.370 3.430 506,349 -0.10(-2.83%)
Jun 30, 2020 3.490 3.570 3.410 3.530 357,840 +0.00(+0.00%)
Jun 29, 2020 3.360 3.730 3.320 3.530 522,585 +0.14(+4.13%)
Jun 26, 2020 3.550 3.621 3.300 3.390 1,364,100 -0.16(-4.51%)
Jun 25, 2020 3.830 3.830 3.410 3.550 1,043,889 -0.31(-8.03%)
Jun 24, 2020 3.970 4.120 3.640 3.860 1,063,862 -0.14(-3.50%)
Jun 23, 2020 4.170 4.500 3.880 4.000 2,527,815 +0.00(+0.00%)
Jun 22, 2020 3.710 4.190 3.520 4.000 3,355,836 +0.66(+19.76%)
Jun 19, 2020 3.040 3.370 3.010 3.340 844,300 +0.27(+8.79%)
Jun 18, 2020 3.010 3.150 3.000 3.070 392,542 +0.04(+1.32%)
Jun 17, 2020 3.110 3.200 3.010 3.030 343,059 -0.08(-2.57%)
Jun 16, 2020 3.280 3.603 3.010 3.110 363,535 +0.00(+0.00%)
Jun 15, 2020 2.950 3.200 2.870 3.110 339,291 +0.05(+1.63%)
Jun 12, 2020 3.220 3.380 2.945 3.060 415,000 +0.08(+2.86%)
Jun 11, 2020 3.190 3.280 2.920 2.975 552,583 -0.42(-12.50%)
Jun 10, 2020 3.920 3.920 3.350 3.400 648,583 -0.43(-11.23%)
Jun 09, 2020 3.910 3.910 3.560 3.830 561,497 -0.14(-3.53%)
Jun 08, 2020 3.280 4.000 3.260 3.970 1,479,304 +0.76(+23.68%)
Jun 05, 2020 3.040 3.290 2.970 3.210 744,000 +0.25(+8.45%)
Jun 04, 2020 3.020 3.020 2.890 2.960 356,670 -0.03(-1.00%)
Jun 03, 2020 2.820 3.040 2.780 2.990 662,033 +0.21(+7.55%)
Jun 02, 2020 2.900 2.990 2.696 2.780 561,910 -0.04(-1.42%)
Jun 01, 2020 2.770 2.880 2.700 2.820 736,644 +0.09(+3.49%)
May 29, 2020 2.650 2.750 2.620 2.725 512,100 +0.08(+3.22%)
May 28, 2020 2.500 2.720 2.470 2.640 825,269 +0.16(+6.45%)
May 27, 2020 2.520 2.530 2.410 2.480 769,357 -0.01(-0.40%)
May 26, 2020 2.550 2.550 2.420 2.490 876,672 +0.09(+3.75%)
May 22, 2020 2.450 2.450 2.310 2.400 276,500 +0.01(+0.42%)
May 21, 2020 2.270 2.390 2.230 2.390 483,858 +0.13(+5.75%)
May 20, 2020 2.420 2.420 2.220 2.260 581,048 -0.03(-1.31%)
May 19, 2020 2.400 2.460 2.270 2.290 769,561 +0.00(+0.00%)
May 18, 2020 2.250 2.520 2.250 2.290 1,551,242 +0.10(+4.33%)
May 15, 2020 2.270 2.320 2.170 2.195 656,400 -0.06(-2.88%)
May 14, 2020 2.390 2.390 2.250 2.260 464,391 -0.09(-3.83%)
May 13, 2020 2.600 2.620 2.330 2.350 652,751 -0.25(-9.79%)
May 12, 2020 2.800 2.880 2.600 2.605 445,355 -0.12(-4.58%)
May 11, 2020 3.270 3.300 2.700 2.730 1,183,708 -0.37(-11.94%)
May 08, 2020 2.930 3.225 2.930 3.100 347,500 +0.23(+8.01%)
May 07, 2020 2.940 3.040 2.800 2.870 398,043 -0.05(-1.71%)
May 06, 2020 3.000 3.030 2.820 2.920 304,646 -0.02(-0.68%)
May 05, 2020 3.090 3.192 2.900 2.940 391,578 -0.10(-3.29%)
May 04, 2020 3.240 3.240 2.980 3.040 308,763 -0.22(-6.75%)
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.