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 (%)
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%)
Nov 01, 2017
11.43
11.63
11.12
11.14
508,483
-0.19(-1.68%)
Oct 31, 2017
11.25
11.40
11.09
11.33
633,841
+0.07(+0.62%)
Oct 30, 2017
11.40
11.54
11.21
11.26
531,427
-0.23(-2.00%)
Oct 27, 2017
11.40
11.62
11.30
11.49
644,800
+0.15(+1.32%)
Oct 26, 2017
11.35
11.49
11.24
11.34
831,847
-0.03(-0.26%)
Oct 25, 2017
11.05
11.43
11.02
11.37
787,859
+0.25(+2.25%)
Oct 24, 2017
11.02
11.38
10.69
11.12
1,029,091
+0.03(+0.27%)
Oct 23, 2017
11.44
11.48
11.00
11.09
1,364,954
-0.30(-2.63%)
Oct 20, 2017
11.59
11.92
11.34
11.39
1,815,505
-0.12(-1.04%)
Oct 19, 2017
11.47
11.66
11.21
11.51
1,758,156
-0.16(-1.37%)
Oct 18, 2017
13.00
13.06
11.25
11.67
7,010,397
-1.52(-11.52%)
Oct 17, 2017
15.53
15.69
12.96
13.19
9,564,480
-0.54(-3.93%)
Oct 16, 2017
14.09
14.23
13.64
13.73
912,675
-0.42(-2.97%)
Oct 13, 2017
14.30
14.56
14.10
14.15
1,056,036
-0.21(-1.46%)
Oct 12, 2017
14.16
14.42
13.96
14.36
892,235
+0.00(+0.00%)
Oct 11, 2017
14.29
14.55
14.11
14.36
2,239,180
-0.09(-0.62%)
Oct 10, 2017
13.77
14.67
13.60
14.45
3,339,924
+0.74(+5.40%)
Oct 09, 2017
14.16
14.30
13.28
13.71
3,495,617
-0.44(-3.11%)
Oct 06, 2017
13.60
14.43
13.31
14.15
17,212,618
+3.43(+32.00%)
Oct 05, 2017
10.78
11.00
10.66
10.72
2,669,390
-0.01(-0.09%)
Oct 04, 2017
10.79
10.97
10.69
10.73
1,315,157
-0.10(-0.92%)
Oct 03, 2017
10.75
11.08
10.54
10.83
2,111,074
+0.14(+1.31%)
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
.