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 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%)
Apr 01, 2022 1.740 1.760 1.710 1.740 118,851 +0.01(+0.58%)
Mar 31, 2022 1.720 1.760 1.710 1.730 227,718 +0.01(+0.58%)
Mar 30, 2022 1.710 1.755 1.710 1.720 258,202 -0.03(-1.71%)
Mar 29, 2022 1.750 1.770 1.700 1.750 406,082 +0.03(+1.74%)
Mar 28, 2022 1.740 1.760 1.690 1.720 319,147 -0.01(-0.58%)
Mar 25, 2022 1.740 1.740 1.660 1.730 186,834 +0.00(+0.00%)
Mar 24, 2022 1.680 1.740 1.671 1.730 321,795 +0.06(+3.59%)
Mar 23, 2022 1.730 1.765 1.650 1.670 278,203 -0.06(-3.47%)
Mar 22, 2022 1.830 1.860 1.715 1.730 901,388 -0.10(-5.46%)
Mar 21, 2022 1.830 1.830 1.785 1.830 759,798 +0.00(+0.00%)
Mar 18, 2022 1.730 1.840 1.691 1.830 864,912 +0.07(+3.98%)
Mar 17, 2022 1.620 1.760 1.620 1.760 655,327 +0.11(+6.67%)
Mar 16, 2022 1.590 1.710 1.545 1.650 1,407,238 +0.11(+7.14%)
Mar 15, 2022 1.380 1.550 1.370 1.540 1,445,585 +0.23(+17.56%)
Mar 14, 2022 1.290 1.420 1.265 1.310 941,612 +0.03(+2.34%)
Mar 11, 2022 1.210 1.329 1.160 1.280 1,641,008 +0.09(+7.56%)
Mar 10, 2022 1.280 1.290 1.145 1.190 2,822,948 -0.10(-7.75%)
Mar 09, 2022 1.470 1.484 1.280 1.290 2,257,333 -0.16(-11.03%)
Mar 08, 2022 1.410 1.490 1.410 1.450 484,425 +0.03(+2.11%)
Mar 07, 2022 1.440 1.460 1.415 1.420 350,187 -0.04(-2.74%)
Mar 04, 2022 1.480 1.510 1.445 1.460 321,811 -0.02(-1.35%)
Mar 03, 2022 1.540 1.540 1.460 1.480 629,249 -0.05(-3.27%)
Mar 02, 2022 1.530 1.610 1.490 1.530 416,639 +0.00(+0.00%)
Mar 01, 2022 1.600 1.660 1.520 1.530 430,760 -0.08(-4.97%)
Feb 28, 2022 1.640 1.656 1.570 1.610 249,293 -0.03(-1.83%)
Feb 25, 2022 1.660 1.650 1.570 1.640 543,926 -0.01(-0.61%)
Feb 24, 2022 1.570 1.660 1.550 1.650 632,778 +0.01(+0.61%)
Feb 23, 2022 1.730 1.740 1.640 1.640 379,887 -0.07(-4.09%)
Feb 22, 2022 1.810 1.810 1.700 1.710 953,497 -0.13(-7.07%)
Feb 18, 2022 1.840 0 -0.11(-5.64%)
Feb 17, 2022 2.000 2.040 1.940 1.950 461,172 -0.07(-3.47%)
Feb 16, 2022 2.040 2.040 1.990 2.020 117,754 -0.01(-0.49%)
Feb 15, 2022 2.020 2.050 2.000 2.030 383,631 +0.04(+2.01%)
Feb 14, 2022 1.990 2.050 1.980 1.990 370,357 -0.01(-0.50%)
Feb 11, 2022 2.120 2.129 1.974 2.000 1,770,207 -0.13(-6.10%)
Feb 10, 2022 2.220 2.230 2.110 2.130 354,527 -0.10(-4.48%)
Feb 09, 2022 2.060 2.360 2.060 2.230 775,134 +0.17(+8.25%)
Feb 08, 2022 2.030 2.065 1.990 2.060 109,056 +0.04(+1.98%)
Feb 07, 2022 2.080 2.100 1.979 2.020 910,680 -0.06(-2.88%)
Feb 04, 2022 2.070 2.090 2.050 2.080 242,681 +0.01(+0.48%)
Feb 03, 2022 2.010 2.070 640,566 +0.04(+1.97%)
Feb 02, 2022 2.100 2.100 1.970 2.030 251,918 +0.02(+1.00%)
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.