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

Synchronoss Technologies Inc (NQ: SNCR )

7.960 -1.190 (-13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 1.130 1.170 1.111 1.150 86,503 -0.01(-0.86%)
Jun 29, 2022 1.190 1.195 1.116 1.160 218,483 -0.06(-4.92%)
Jun 28, 2022 1.260 1.320 1.220 1.220 188,413 -0.04(-3.17%)
Jun 27, 2022 1.270 1.300 1.244 1.260 135,256 -0.01(-0.79%)
Jun 24, 2022 1.270 1.280 1.240 1.270 202,906 +0.03(+2.42%)
Jun 23, 2022 1.170 1.260 1.170 1.240 188,882 +0.08(+6.90%)
Jun 22, 2022 1.130 1.210 1.130 1.160 211,779 +0.00(+0.00%)
Jun 21, 2022 1.150 1.200 1.130 1.160 161,099 +0.04(+3.57%)
Jun 17, 2022 1.120 1.150 1.100 1.120 349,104 +0.01(+0.90%)
Jun 16, 2022 1.180 1.260 1.100 1.110 478,454 -0.10(-8.26%)
Jun 15, 2022 1.200 1.281 1.190 1.210 145,824 +0.01(+0.83%)
Jun 14, 2022 1.220 1.220 1.160 1.200 204,339 +0.00(+0.00%)
Jun 13, 2022 1.280 1.280 1.170 1.200 252,720 -0.12(-9.43%)
Jun 10, 2022 1.350 1.350 1.280 1.325 222,018 -0.05(-3.28%)
Jun 09, 2022 1.370 1.410 1.350 1.370 237,940 -0.03(-2.14%)
Jun 08, 2022 1.510 1.570 1.370 1.400 694,322 -0.13(-8.50%)
Jun 07, 2022 1.540 1.560 1.480 1.530 393,651 -0.04(-2.55%)
Jun 06, 2022 1.570 1.610 1.510 1.570 127,793 +0.01(+0.64%)
Jun 03, 2022 1.500 1.580 1.500 1.560 213,010 +0.06(+4.00%)
Jun 02, 2022 1.500 1.555 1.500 1.500 164,289 -0.01(-0.66%)
Jun 01, 2022 1.520 1.565 1.495 1.510 135,704 -0.01(-0.66%)
May 31, 2022 1.560 1.630 1.480 1.520 145,394 -0.08(-5.00%)
May 27, 2022 1.540 1.615 1.534 1.600 372,659 +0.07(+4.58%)
May 26, 2022 1.450 1.630 1.450 1.530 132,785 +0.10(+6.99%)
May 25, 2022 1.420 1.480 1.378 1.430 95,022 -0.01(-0.69%)
May 24, 2022 1.500 1.520 1.390 1.440 336,339 -0.06(-4.00%)
May 23, 2022 1.520 1.546 1.499 1.500 183,962 -0.04(-2.60%)
May 20, 2022 1.610 1.647 1.520 1.540 246,300 -0.07(-4.35%)
May 19, 2022 1.590 1.629 1.520 1.610 134,920 +0.04(+2.55%)
May 18, 2022 1.560 1.600 1.525 1.570 118,126 +0.04(+2.61%)
May 17, 2022 1.430 1.590 1.430 1.530 280,360 +0.12(+8.51%)
May 16, 2022 1.480 1.580 1.400 1.410 224,666 -0.05(-3.42%)
May 13, 2022 1.200 1.480 1.200 1.460 449,292 +0.27(+22.69%)
May 12, 2022 1.260 1.260 1.160 1.190 319,030 -0.05(-4.03%)
May 11, 2022 1.210 1.340 1.160 1.240 402,298 +0.11(+9.73%)
May 10, 2022 1.220 1.220 1.060 1.130 534,330 -0.06(-5.04%)
May 09, 2022 1.210 1.220 1.180 1.190 259,369 -0.04(-3.25%)
May 06, 2022 1.280 1.280 1.210 1.230 181,823 -0.04(-3.15%)
May 05, 2022 1.350 1.350 1.250 1.270 234,633 -0.08(-5.93%)
May 04, 2022 1.340 1.350 1.310 1.350 183,144 -0.01(-0.74%)
May 03, 2022 1.340 1.420 1.335 1.360 183,888 +0.03(+2.26%)
May 02, 2022 1.270 1.340 1.240 1.330 138,981 +0.05(+3.91%)
Apr 29, 2022 1.310 1.330 1.260 1.280 194,666 -0.03(-2.29%)
Apr 28, 2022 1.310 1.340 1.255 1.310 268,853 +0.00(+0.00%)
Apr 27, 2022 1.370 1.400 1.305 1.310 141,609 -0.09(-6.43%)
Apr 26, 2022 1.340 1.450 1.308 1.400 372,827 +0.07(+5.26%)
Apr 25, 2022 1.360 1.380 1.325 1.330 109,054 -0.04(-2.92%)
Apr 22, 2022 1.380 1.430 1.360 1.370 238,611 -0.03(-2.14%)
Apr 21, 2022 1.450 1.460 1.390 1.400 149,091 -0.06(-4.11%)
Apr 20, 2022 1.510 1.510 1.450 1.460 70,656 -0.04(-2.67%)
Apr 19, 2022 1.520 1.560 1.464 1.500 71,076 -0.02(-1.32%)
Apr 18, 2022 1.540 1.540 1.480 1.520 225,073 -0.01(-0.65%)
Apr 14, 2022 1.600 1.630 1.525 1.530 197,919 -0.07(-4.38%)
Apr 13, 2022 1.570 1.610 1.570 1.600 220,513 +0.02(+1.27%)
Apr 12, 2022 1.630 1.670 1.580 1.580 120,046 -0.05(-3.07%)
Apr 11, 2022 1.620 1.669 1.610 1.630 88,343 -0.03(-1.81%)
Apr 08, 2022 1.600 1.710 1.560 1.660 222,889 +0.05(+3.11%)
Apr 07, 2022 1.720 1.720 1.610 1.610 106,427 -0.12(-6.94%)
Apr 06, 2022 1.740 1.795 1.670 1.730 284,872 -0.03(-1.70%)
Apr 05, 2022 1.860 1.870 1.740 1.760 203,508 -0.11(-6.13%)
Apr 04, 2022 1.750 1.910 1.750 1.875 446,166 +0.14(+7.76%)
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.