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

Synchronoss Technologies Inc (NQ: SNCR )

6.268 -0.042 (-0.67%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Apr 30, 2009 14.05 14.05 13.26 13.28 158,999 -0.63(-4.53%)
Apr 29, 2009 13.47 14.45 13.15 13.91 255,774 +0.53(+3.96%)
Apr 28, 2009 13.33 13.68 13.08 13.38 151,121 -0.12(-0.89%)
Apr 27, 2009 13.64 14.00 13.33 13.50 230,605 -0.22(-1.60%)
Apr 24, 2009 13.41 14.01 13.21 13.72 212,315 +0.45(+3.39%)
Apr 23, 2009 13.18 13.75 12.98 13.27 218,181 +0.24(+1.84%)
Apr 22, 2009 12.15 13.44 12.15 13.03 411,216 +0.73(+5.93%)
Apr 21, 2009 12.24 12.66 12.20 12.30 193,402 -0.04(-0.32%)
Apr 20, 2009 12.70 12.70 12.09 12.34 158,540 -0.64(-4.93%)
Apr 17, 2009 12.84 13.92 12.73 12.98 649,218 +0.17(+1.33%)
Apr 16, 2009 12.72 12.88 12.29 12.81 232,537 +0.25(+1.99%)
Apr 15, 2009 12.56 12.79 12.20 12.56 124,254 -0.16(-1.26%)
Apr 14, 2009 12.66 12.89 12.46 12.72 172,473 -0.25(-1.93%)
Apr 13, 2009 12.89 13.10 12.72 12.97 156,724 -0.06(-0.46%)
Apr 09, 2009 12.58 13.30 12.40 13.03 213,780 +0.62(+5.00%)
Apr 08, 2009 12.35 12.62 12.25 12.41 110,381 +0.15(+1.22%)
Apr 07, 2009 12.74 12.90 12.18 12.26 136,688 -0.74(-5.69%)
Apr 06, 2009 12.87 13.00 12.50 13.00 142,489 +0.01(+0.08%)
Apr 03, 2009 12.68 13.08 12.62 12.99 164,240 +0.31(+2.44%)
Apr 02, 2009 12.33 12.89 12.27 12.68 292,294 +0.43(+3.51%)
Apr 01, 2009 12.15 12.40 12.01 12.25 211,841 -0.01(-0.08%)
Mar 31, 2009 12.18 12.46 11.98 12.26 256,323 +0.26(+2.17%)
Mar 30, 2009 12.25 12.55 11.79 12.00 201,704 -1.16(-8.81%)
Mar 26, 2009 12.74 13.45 12.58 13.16 484,724 +0.51(+4.03%)
Mar 25, 2009 12.40 12.75 12.29 12.65 333,829 +0.35(+2.85%)
Mar 24, 2009 12.42 12.55 12.04 12.30 350,494 -0.39(-3.07%)
Mar 23, 2009 12.39 12.71 12.02 12.69 321,830 +0.66(+5.49%)
Mar 20, 2009 12.42 12.52 11.90 12.03 293,608 -0.28(-2.27%)
Mar 19, 2009 12.17 12.81 11.98 12.31 559,147 +0.24(+1.99%)
Mar 18, 2009 11.45 12.17 11.12 12.07 498,611 +0.70(+6.16%)
Mar 17, 2009 10.36 11.37 10.35 11.37 248,451 +1.03(+9.96%)
Mar 16, 2009 10.71 10.80 10.23 10.34 165,898 -0.27(-2.54%)
Mar 13, 2009 10.91 10.91 10.41 10.61 105,879 -0.26(-2.39%)
Mar 12, 2009 10.39 10.91 10.09 10.87 177,952 +0.44(+4.22%)
Mar 11, 2009 10.10 10.66 9.880 10.43 175,172 +0.39(+3.88%)
Mar 10, 2009 9.120 10.08 8.850 10.04 189,611 +1.13(+12.68%)
Mar 09, 2009 8.960 9.320 8.740 8.910 135,565 -0.15(-1.66%)
Mar 06, 2009 9.160 9.380 8.780 9.060 240,327 +0.01(+0.11%)
Mar 05, 2009 9.500 9.620 9.000 9.050 249,180 -0.60(-6.22%)
Mar 04, 2009 9.200 9.880 9.060 9.650 222,900 +0.69(+7.70%)
Mar 02, 2009 9.500 9.500 8.920 8.960 230,170 -0.58(-6.08%)
Feb 27, 2009 9.680 10.05 9.520 9.540 158,235 -0.27(-2.75%)
Feb 26, 2009 10.25 10.38 9.790 9.810 172,351 -0.39(-3.82%)
Feb 25, 2009 10.73 10.75 9.920 10.20 263,881 -0.54(-5.03%)
Feb 24, 2009 9.790 11.00 9.680 10.74 251,773 +1.02(+10.49%)
Feb 23, 2009 10.17 10.42 9.680 9.720 165,531 -0.40(-3.95%)
Feb 20, 2009 10.04 10.29 9.780 10.12 171,999 -0.08(-0.78%)
Feb 19, 2009 11.00 11.09 10.18 10.20 289,240 -0.92(-8.27%)
Feb 18, 2009 9.950 11.26 9.950 11.12 751,748 +1.23(+12.44%)
Feb 17, 2009 9.860 10.18 9.860 9.890 203,748 -0.37(-3.61%)
Feb 13, 2009 9.730 10.34 9.650 10.26 326,019 +0.50(+5.12%)
Feb 12, 2009 9.300 9.800 8.960 9.760 850,374 +0.06(+0.62%)
Feb 11, 2009 9.800 10.01 9.640 9.700 82,284 +0.00(+0.00%)
Feb 10, 2009 10.01 10.48 9.650 9.700 224,572 -0.43(-4.24%)
Feb 09, 2009 9.780 10.24 9.585 10.13 282,855 +0.33(+3.37%)
Feb 06, 2009 10.20 10.46 9.440 9.800 855,915 +1.39(+16.53%)
Feb 05, 2009 8.180 8.620 8.130 8.410 298,905 +0.18(+2.19%)
Feb 04, 2009 8.470 8.500 7.920 8.230 432,050 -0.23(-2.72%)
Feb 03, 2009 8.700 8.770 8.300 8.460 230,143 -0.21(-2.42%)
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.