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, 2006 14.09 14.48 13.66 13.72 368,375 -0.34(-2.42%)
Dec 28, 2006 13.04 14.08 13.04 14.06 418,788 +1.01(+7.74%)
Dec 27, 2006 13.05 13.07 12.89 13.05 86,982 +0.10(+0.77%)
Dec 26, 2006 13.01 13.11 12.92 12.95 101,906 -0.07(-0.54%)
Dec 22, 2006 12.94 13.23 12.90 13.02 105,463 +0.03(+0.23%)
Dec 21, 2006 13.43 13.43 12.77 12.99 193,069 -0.36(-2.70%)
Dec 20, 2006 13.30 13.60 13.27 13.35 190,516 +0.11(+0.83%)
Dec 19, 2006 13.00 13.38 12.90 13.24 479,835 +0.21(+1.61%)
Dec 18, 2006 13.16 13.25 12.88 13.03 120,899 -0.17(-1.29%)
Dec 15, 2006 13.40 13.44 12.79 13.20 474,241 -0.16(-1.20%)
Dec 14, 2006 12.47 13.47 12.47 13.36 560,997 +0.90(+7.22%)
Dec 13, 2006 11.99 12.83 11.35 12.46 1,338,802 +0.36(+2.98%)
Dec 12, 2006 12.25 12.35 12.04 12.10 213,878 -0.20(-1.63%)
Dec 11, 2006 12.71 13.06 12.24 12.30 407,782 -0.19(-1.52%)
Dec 08, 2006 13.17 13.25 12.45 12.49 137,343 -0.76(-5.76%)
Dec 07, 2006 12.34 13.70 12.29 13.25 377,405 +0.89(+7.23%)
Dec 06, 2006 12.63 12.63 12.06 12.36 220,531 -0.32(-2.52%)
Dec 05, 2006 13.44 13.46 12.66 12.68 229,543 -0.64(-4.84%)
Dec 04, 2006 14.06 14.19 13.31 13.32 246,333 -0.77(-5.43%)
Dec 01, 2006 15.06 15.29 13.97 14.09 228,910 -0.87(-5.82%)
Nov 30, 2006 15.40 15.49 14.95 14.96 183,700 -0.46(-2.98%)
Nov 29, 2006 15.00 15.85 14.61 15.42 394,364 +0.49(+3.28%)
Nov 28, 2006 13.86 15.09 13.44 14.93 304,129 +0.98(+7.03%)
Nov 27, 2006 13.81 14.50 13.47 13.95 303,275 +0.06(+0.43%)
Nov 24, 2006 13.57 14.10 13.52 13.89 57,539 +0.19(+1.39%)
Nov 22, 2006 14.13 14.20 13.35 13.70 112,997 -0.17(-1.23%)
Nov 21, 2006 13.92 14.39 13.72 13.87 84,902 -0.11(-0.79%)
Nov 20, 2006 14.36 14.36 13.79 13.98 103,185 -0.07(-0.50%)
Nov 17, 2006 13.90 14.35 13.39 14.05 188,679 +0.18(+1.30%)
Nov 16, 2006 14.11 14.20 13.83 13.87 177,675 -0.12(-0.86%)
Nov 15, 2006 13.79 15.14 13.61 13.99 549,473 +0.34(+2.49%)
Nov 14, 2006 13.07 13.65 13.07 13.65 169,169 +0.51(+3.88%)
Nov 13, 2006 13.61 13.99 13.14 13.14 470,899 -0.32(-2.38%)
Nov 10, 2006 13.49 13.75 13.06 13.46 396,313 -0.12(-0.88%)
Nov 09, 2006 12.75 13.80 12.70 13.58 347,830 +0.98(+7.78%)
Nov 08, 2006 10.59 12.72 10.15 12.60 484,202 +1.78(+16.45%)
Nov 07, 2006 10.08 10.93 9.850 10.82 146,026 +0.67(+6.60%)
Nov 06, 2006 9.810 10.22 9.810 10.15 62,617 +0.19(+1.91%)
Nov 03, 2006 10.29 10.29 9.800 9.960 135,641 +0.04(+0.40%)
Nov 02, 2006 9.910 10.12 9.850 9.920 99,322 +0.01(+0.10%)
Nov 01, 2006 10.01 10.25 9.910 9.910 180,521 -0.16(-1.59%)
Oct 31, 2006 10.07 10.16 10.00 10.07 147,836 +0.02(+0.20%)
Oct 30, 2006 10.01 10.35 9.890 10.05 171,879 -0.20(-1.95%)
Oct 27, 2006 9.280 10.30 9.270 10.25 629,673 +0.92(+9.86%)
Oct 26, 2006 9.040 9.350 8.980 9.330 364,154 +0.38(+4.25%)
Oct 25, 2006 8.980 9.480 8.910 8.950 267,878 +0.05(+0.56%)
Oct 24, 2006 9.210 9.600 8.750 8.900 260,430 -0.30(-3.26%)
Oct 23, 2006 9.430 9.840 8.870 9.200 306,877 -0.21(-2.23%)
Oct 20, 2006 9.600 9.600 9.130 9.410 21,917 -0.15(-1.57%)
Oct 19, 2006 9.610 9.720 9.410 9.560 82,556 -0.11(-1.14%)
Oct 18, 2006 9.525 9.750 9.525 9.670 19,647 -0.07(-0.72%)
Oct 17, 2006 9.590 9.750 9.180 9.740 62,397 +0.07(+0.72%)
Oct 16, 2006 9.450 9.670 9.450 9.670 41,418 +0.26(+2.76%)
Oct 13, 2006 9.230 9.530 8.990 9.410 109,164 +0.22(+2.39%)
Oct 12, 2006 9.080 9.210 9.000 9.190 79,083 +0.11(+1.21%)
Oct 11, 2006 8.720 9.100 8.680 9.080 285,482 +0.39(+4.49%)
Oct 10, 2006 8.550 8.700 8.160 8.690 236,126 +0.15(+1.76%)
Oct 09, 2006 8.960 9.250 8.450 8.540 376,500 -0.46(-5.11%)
Oct 06, 2006 9.250 9.500 8.770 9.000 131,960 -0.16(-1.75%)
Oct 05, 2006 8.830 9.380 8.830 9.160 101,384 +0.39(+4.45%)
Oct 04, 2006 8.830 8.990 8.610 8.770 82,747 -0.14(-1.57%)
Oct 03, 2006 8.870 9.880 8.570 8.910 220,388 -0.01(-0.11%)
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.