Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 139.05 140.40 135.36 138.60 18,527 +1.62(+1.18%)
Jan 30, 2007 136.26 137.97 132.84 136.98 19,008 +0.72(+0.53%)
Jan 29, 2007 138.24 139.14 135.27 136.26 11,094 -2.70(-1.94%)
Jan 26, 2007 142.47 144.99 137.25 138.96 50,453 -2.79(-1.97%)
Jan 25, 2007 137.97 142.83 137.79 141.75 89,018 +4.95(+3.62%)
Jan 24, 2007 128.97 140.40 128.97 136.80 103,186 +7.29(+5.63%)
Jan 23, 2007 128.34 130.41 126.54 129.51 24,218 +1.08(+0.84%)
Jan 22, 2007 130.68 132.84 125.55 128.43 34,844 -1.98(-1.52%)
Jan 19, 2007 129.60 133.65 127.17 130.41 69,967 -0.09(-0.07%)
Jan 18, 2007 135.54 135.54 126.72 130.50 103,247 -6.30(-4.61%)
Jan 17, 2007 145.26 145.26 135.72 136.80 83,612 -8.46(-5.82%)
Jan 16, 2007 149.04 149.04 144.99 145.26 57,692 -2.34(-1.59%)
Jan 12, 2007 148.50 150.66 146.07 147.60 94,621 -2.79(-1.86%)
Jan 11, 2007 152.46 153.09 147.15 150.39 131,839 -3.24(-2.11%)
Jan 10, 2007 139.23 157.23 137.88 153.63 409,630 +20.70(+15.57%)
Jan 09, 2007 121.23 135.45 121.23 132.93 147,075 +11.16(+9.16%)
Jan 08, 2007 126.00 126.54 121.21 121.77 32,122 -4.23(-3.36%)
Jan 05, 2007 126.09 126.81 122.94 126.00 15,559 -0.72(-0.57%)
Jan 04, 2007 126.45 126.90 121.32 126.72 12,021 +0.72(+0.57%)
Jan 03, 2007 127.17 129.87 123.03 126.00 40,508 +2.52(+2.04%)
Dec 29, 2006 126.81 130.32 122.94 123.48 40,930 -3.06(-2.42%)
Dec 28, 2006 117.41 126.72 117.41 126.54 46,532 +9.09(+7.74%)
Dec 27, 2006 117.45 117.63 116.01 117.45 9,664 +0.90(+0.77%)
Dec 26, 2006 117.09 117.99 116.28 116.55 11,322 -0.63(-0.54%)
Dec 22, 2006 116.46 119.07 116.10 117.18 11,718 +0.27(+0.23%)
Dec 21, 2006 120.87 120.87 114.93 116.91 21,452 -3.24(-2.70%)
Dec 20, 2006 119.70 122.40 119.43 120.15 21,168 +0.99(+0.83%)
Dec 19, 2006 117.00 120.42 116.10 119.16 53,315 +1.89(+1.61%)
Dec 18, 2006 118.44 119.25 115.92 117.27 13,433 -1.53(-1.29%)
Dec 15, 2006 120.60 120.96 115.11 118.80 52,693 -1.44(-1.20%)
Dec 14, 2006 112.23 121.23 112.23 120.24 62,333 +8.10(+7.22%)
Dec 13, 2006 107.91 115.47 102.15 112.14 148,755 +3.24(+2.98%)
Dec 12, 2006 110.25 111.15 108.36 108.90 23,764 -1.80(-1.63%)
Dec 11, 2006 114.39 117.54 110.16 110.70 45,309 -1.71(-1.52%)
Dec 08, 2006 118.53 119.25 112.05 112.41 15,260 -6.88(-5.76%)
Dec 07, 2006 111.06 123.30 110.61 119.29 41,933 +8.05(+7.23%)
Dec 06, 2006 113.67 113.67 108.54 111.24 24,503 -2.88(-2.52%)
Dec 05, 2006 120.96 121.14 113.94 114.12 25,504 -5.80(-4.84%)
Dec 04, 2006 126.54 127.71 119.79 119.92 27,370 -6.89(-5.43%)
Dec 01, 2006 135.54 137.61 125.73 126.81 25,434 -7.83(-5.82%)
Nov 30, 2006 138.60 139.41 134.55 134.64 20,411 -4.14(-2.98%)
Nov 29, 2006 135.00 142.65 131.49 138.78 43,818 +4.41(+3.28%)
Nov 28, 2006 124.74 135.81 120.96 134.37 33,792 +8.82(+7.03%)
Nov 27, 2006 124.29 130.50 121.23 125.55 33,697 +0.54(+0.43%)
Nov 24, 2006 122.13 126.90 121.68 125.01 6,393 +1.71(+1.39%)
Nov 22, 2006 127.17 127.80 120.15 123.30 12,555 -1.53(-1.23%)
Nov 21, 2006 125.28 129.51 123.48 124.83 9,433 -0.99(-0.79%)
Nov 20, 2006 129.24 129.24 124.11 125.82 11,465 -0.63(-0.50%)
Nov 17, 2006 125.10 129.15 120.51 126.45 20,964 +1.62(+1.30%)
Nov 16, 2006 126.99 127.80 124.47 124.83 19,741 -1.08(-0.86%)
Nov 15, 2006 124.11 136.26 122.49 125.91 61,052 +3.06(+2.49%)
Nov 14, 2006 117.63 122.85 117.63 122.85 18,796 +4.59(+3.88%)
Nov 13, 2006 122.49 125.91 118.26 118.26 52,322 -2.88(-2.38%)
Nov 10, 2006 121.41 123.75 117.54 121.14 44,034 -1.08(-0.88%)
Nov 09, 2006 114.75 124.20 114.30 122.22 38,647 +8.82(+7.78%)
Nov 08, 2006 95.31 114.48 91.35 113.40 53,800 +16.02(+16.45%)
Nov 07, 2006 90.72 98.37 88.65 97.38 16,225 +6.03(+6.60%)
Nov 06, 2006 88.29 91.98 88.29 91.35 6,957 +1.71(+1.91%)
Nov 03, 2006 92.61 92.61 88.20 89.64 15,071 +0.36(+0.40%)
Nov 02, 2006 89.19 91.08 88.65 89.28 11,035 +0.09(+0.10%)
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.