Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

6.710 -0.090 (-1.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 7, 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 28, 2008 6.670 7.030 6.580 7.020 73,500 +0.25(+3.69%)
Nov 26, 2008 6.360 6.840 6.340 6.770 686,552 +0.27(+4.15%)
Nov 25, 2008 6.900 6.900 6.350 6.500 254,880 -0.36(-5.25%)
Nov 24, 2008 6.080 7.000 6.050 6.860 268,914 +0.82(+13.58%)
Nov 21, 2008 5.980 6.100 5.515 6.040 369,078 +0.17(+2.90%)
Nov 20, 2008 6.290 6.340 5.820 5.870 453,233 -0.55(-8.57%)
Nov 19, 2008 6.940 6.992 6.390 6.420 359,745 -0.57(-8.15%)
Nov 18, 2008 7.300 7.480 6.820 6.990 279,838 -0.31(-4.25%)
Nov 17, 2008 7.930 7.970 7.290 7.300 229,299 -0.64(-8.06%)
Nov 14, 2008 8.320 8.590 7.920 7.940 197,622 -0.59(-6.92%)
Nov 13, 2008 7.850 8.530 7.350 8.530 232,983 +0.70(+8.94%)
Nov 12, 2008 8.280 8.480 7.790 7.830 289,853 -0.57(-6.79%)
Nov 11, 2008 8.300 8.730 8.300 8.400 302,376 +0.01(+0.12%)
Nov 10, 2008 8.540 8.950 8.300 8.390 326,974 +0.05(+0.60%)
Nov 07, 2008 7.640 8.500 7.500 8.340 308,561 +0.75(+9.88%)
Nov 06, 2008 7.320 7.780 7.100 7.590 632,522 -0.02(-0.26%)
Nov 05, 2008 8.090 8.490 7.510 7.610 238,937 -0.65(-7.87%)
Nov 04, 2008 8.490 8.700 8.000 8.260 277,253 -0.04(-0.48%)
Nov 03, 2008 8.240 8.320 7.480 8.300 253,573 +0.53(+6.82%)
Oct 31, 2008 7.570 7.810 7.450 7.770 191,021 +0.14(+1.83%)
Oct 30, 2008 7.500 7.700 7.390 7.630 189,950 +0.41(+5.68%)
Oct 29, 2008 7.150 7.600 6.810 7.220 199,704 +0.09(+1.26%)
Oct 28, 2008 6.590 7.150 6.450 7.130 342,335 +0.70(+10.89%)
Oct 27, 2008 6.820 7.030 6.430 6.430 199,271 -0.50(-7.22%)
Oct 24, 2008 6.900 7.350 6.540 6.930 246,345 -0.51(-6.85%)
Oct 23, 2008 7.430 7.770 7.100 7.440 258,920 +0.00(+0.00%)
Oct 22, 2008 8.050 8.260 7.220 7.440 494,661 -0.63(-7.81%)
Oct 21, 2008 8.500 8.500 8.070 8.070 258,903 -0.47(-5.50%)
Oct 20, 2008 8.330 8.670 8.320 8.540 425,469 +0.36(+4.40%)
Oct 17, 2008 7.990 8.850 7.910 8.180 342,698 -0.09(-1.09%)
Oct 16, 2008 7.320 8.280 7.320 8.270 414,305 +0.97(+13.29%)
Oct 15, 2008 8.170 8.470 7.260 7.300 187,799 -0.99(-11.94%)
Oct 14, 2008 8.850 8.960 8.020 8.290 386,624 -0.27(-3.15%)
Oct 13, 2008 7.160 8.590 7.140 8.560 436,426 +1.64(+23.70%)
Oct 10, 2008 6.650 6.980 6.280 6.920 601,201 +0.06(+0.87%)
Oct 09, 2008 7.730 7.936 6.860 6.860 247,874 -0.70(-9.26%)
Oct 08, 2008 7.380 7.990 7.230 7.560 543,287 -0.05(-0.66%)
Oct 07, 2008 8.100 8.250 7.550 7.610 527,933 -0.46(-5.70%)
Oct 06, 2008 8.170 8.170 7.060 8.070 962,704 -0.15(-1.82%)
Oct 03, 2008 8.390 8.840 8.210 8.220 839,724 +0.01(+0.12%)
Oct 02, 2008 8.910 9.000 7.980 8.210 631,849 -0.78(-8.68%)
Oct 01, 2008 9.350 9.410 8.980 8.990 529,168 -0.42(-4.46%)
Sep 30, 2008 9.520 9.690 9.270 9.410 398,352 +0.02(+0.21%)
Sep 29, 2008 10.04 10.59 8.420 9.390 311,456 -0.96(-9.28%)
Sep 26, 2008 10.31 10.55 10.07 10.35 524,433 -0.09(-0.86%)
Sep 25, 2008 10.56 10.70 10.37 10.44 178,154 -0.12(-1.14%)
Sep 24, 2008 10.91 10.99 10.46 10.56 200,373 -0.30(-2.76%)
Sep 23, 2008 11.25 11.60 10.85 10.86 447,330 -0.29(-2.60%)
Sep 22, 2008 12.24 12.30 11.12 11.15 439,482 -0.94(-7.78%)
Sep 19, 2008 11.69 12.74 11.69 12.09 749,644 +0.96(+8.63%)
Sep 18, 2008 10.70 11.30 10.63 11.13 600,694 +0.64(+6.10%)
Sep 17, 2008 10.96 10.97 10.26 10.49 308,116 -0.43(-3.94%)
Sep 16, 2008 10.18 10.95 10.00 10.92 556,841 +0.38(+3.61%)
Sep 15, 2008 10.75 11.06 10.49 10.54 297,697 -0.44(-4.01%)
Sep 12, 2008 11.03 11.27 10.85 10.98 565,229 -0.15(-1.35%)
Sep 11, 2008 11.28 11.43 10.91 11.13 518,208 -0.38(-3.30%)
Sep 10, 2008 11.39 11.71 11.04 11.51 672,853 +0.29(+2.58%)
Sep 09, 2008 11.55 11.94 10.89 11.22 937,160 -0.33(-2.86%)
Sep 08, 2008 11.83 12.00 11.28 11.55 1,849,594 -0.16(-1.37%)
Sep 05, 2008 11.66 11.82 11.63 11.71 678,097 +0.03(+0.26%)
Sep 04, 2008 12.75 12.75 11.68 11.68 720,972 -1.20(-9.32%)
Sep 03, 2008 13.00 13.01 12.63 12.88 312,613 -0.18(-1.38%)
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.