Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.740
+0.040 (+0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.260
8.280
8.010
8.040
572,290
-0.19(-2.31%)
Jan 30, 2018
8.270
8.350
8.260
8.230
509,165
-0.11(-1.32%)
Jan 29, 2018
8.310
8.590
8.280
8.340
2,105,716
+0.02(+0.24%)
Jan 26, 2018
8.150
8.360
8.030
8.320
1,038,497
+0.18(+2.21%)
Jan 25, 2018
9.010
9.010
8.130
8.140
2,420,595
-0.82(-9.15%)
Jan 24, 2018
9.050
9.160
8.950
8.960
569,481
-0.05(-0.55%)
Jan 23, 2018
8.940
9.050
8.820
9.010
610,055
+0.00(+0.00%)
Jan 22, 2018
9.250
8.980
9.010
511,401
-0.24(-2.59%)
Jan 19, 2018
9.070
9.310
8.910
9.250
480,730
+0.18(+1.98%)
Jan 18, 2018
9.100
9.180
9.020
9.070
362,492
-0.03(-0.33%)
Jan 17, 2018
9.250
9.250
8.990
9.100
616,994
-0.07(-0.76%)
Jan 16, 2018
9.570
9.690
9.100
9.170
793,351
-0.41(-4.28%)
Jan 12, 2018
9.580
9.580
9.580
0
+0.01(+0.10%)
Jan 11, 2018
9.090
9.640
9.090
9.570
374,330
+0.29(+3.13%)
Jan 10, 2018
9.240
9.360
9.060
9.280
609,256
-0.01(-0.11%)
Jan 09, 2018
9.640
9.700
9.250
9.290
563,935
-0.34(-3.53%)
Jan 08, 2018
9.370
9.650
9.200
9.630
527,638
+0.26(+2.77%)
Jan 05, 2018
9.330
9.425
9.240
9.370
242,582
+0.07(+0.75%)
Jan 04, 2018
9.230
9.390
9.140
9.300
533,223
+0.10(+1.09%)
Jan 03, 2018
9.120
9.340
9.090
9.200
542,009
+0.07(+0.77%)
Jan 02, 2018
9.020
9.250
8.980
9.130
762,862
+0.19(+2.13%)
Dec 29, 2017
8.940
8.940
8.940
0
-0.06(-0.67%)
Dec 28, 2017
9.060
9.220
8.974
9.000
721,056
+0.01(+0.11%)
Dec 27, 2017
9.090
9.340
8.949
8.990
1,814,975
-0.06(-0.66%)
Dec 26, 2017
9.130
9.340
9.030
9.050
546,179
-0.13(-1.42%)
Dec 22, 2017
9.240
9.384
9.080
9.180
1,051,618
-0.04(-0.43%)
Dec 21, 2017
9.020
9.400
9.000
9.220
644,426
+0.19(+2.10%)
Dec 20, 2017
9.000
9.150
8.760
9.030
773,755
+0.05(+0.56%)
Dec 19, 2017
9.070
9.220
8.945
8.980
647,947
-0.05(-0.55%)
Dec 18, 2017
9.090
9.250
8.950
9.030
823,626
+0.00(+0.00%)
Dec 15, 2017
8.850
9.240
8.780
9.030
2,752,303
+0.17(+1.92%)
Dec 14, 2017
9.060
9.215
8.700
8.860
1,391,932
-0.16(-1.77%)
Dec 13, 2017
9.000
9.240
8.910
9.020
1,112,237
-0.25(-2.70%)
Dec 12, 2017
9.540
9.640
9.250
9.270
755,122
-0.22(-2.32%)
Dec 11, 2017
9.290
9.680
9.290
9.490
707,705
+0.23(+2.48%)
Dec 08, 2017
9.390
9.470
9.065
9.260
756,125
-0.09(-0.96%)
Dec 07, 2017
9.380
9.389
8.480
9.350
2,462,108
-0.33(-3.41%)
Dec 06, 2017
9.840
9.870
9.550
9.680
522,684
-0.19(-1.93%)
Dec 05, 2017
9.960
9.960
9.680
9.870
765,433
-0.12(-1.20%)
Dec 04, 2017
10.26
10.26
10.26
9.990
519,405
-0.16(-1.58%)
Dec 01, 2017
10.16
10.52
10.03
10.15
850,066
+0.11(+1.10%)
Nov 30, 2017
11.50
11.74
10.01
10.04
2,374,212
-1.48(-12.85%)
Nov 29, 2017
11.59
11.88
11.45
11.52
500,007
-0.07(-0.60%)
Nov 28, 2017
11.40
11.61
11.28
11.59
547,373
+0.22(+1.93%)
Nov 27, 2017
11.10
11.61
11.10
11.37
773,564
+0.24(+2.16%)
Nov 24, 2017
11.30
11.30
11.03
11.13
171,789
-0.12(-1.07%)
Nov 22, 2017
11.14
11.39
11.09
11.25
757,857
+0.05(+0.45%)
Nov 21, 2017
10.75
11.24
10.74
11.20
834,156
+0.06(+0.54%)
Nov 20, 2017
10.37
11.33
10.32
11.14
914,861
+0.76(+7.32%)
Nov 17, 2017
10.45
10.55
10.13
10.38
665,002
-0.07(-0.67%)
Nov 16, 2017
9.580
10.50
9.510
10.45
1,101,509
+0.87(+9.08%)
Nov 15, 2017
9.510
9.920
9.360
9.580
779,903
+0.02(+0.21%)
Nov 14, 2017
9.950
10.08
9.410
9.560
938,398
-0.48(-4.78%)
Nov 13, 2017
10.34
10.44
10.02
10.04
985,324
-0.43(-4.11%)
Nov 10, 2017
10.71
10.82
10.45
10.47
427,378
-0.26(-2.42%)
Nov 09, 2017
10.45
10.80
10.27
10.73
361,471
+0.22(+2.09%)
Nov 08, 2017
10.10
10.62
10.05
10.51
481,772
+0.44(+4.37%)
Nov 07, 2017
10.21
10.21
9.950
10.07
499,299
+0.00(+0.00%)
Nov 06, 2017
9.900
10.42
9.760
10.07
948,642
+0.08(+0.80%)
Nov 03, 2017
10.38
10.40
9.731
9.990
1,294,066
-0.41(-3.94%)
Nov 02, 2017
11.10
11.12
10.39
10.40
943,631
-0.74(-6.64%)
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
.