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 (%)
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%)
Feb 02, 2009
8.310
8.960
8.310
8.670
262,248
+0.16(+1.88%)
Jan 30, 2009
8.820
8.920
8.460
8.510
244,953
-0.22(-2.52%)
Jan 29, 2009
9.090
9.270
8.730
8.730
137,320
-0.42(-4.59%)
Jan 28, 2009
9.310
9.350
8.930
9.150
218,740
-0.10(-1.08%)
Jan 27, 2009
9.000
9.350
9.000
9.250
164,940
+0.26(+2.89%)
Jan 26, 2009
8.960
9.150
8.810
8.990
219,241
+0.05(+0.56%)
Jan 23, 2009
8.700
9.040
8.500
8.940
359,319
+0.08(+0.90%)
Jan 22, 2009
9.290
9.290
8.750
8.860
219,861
-0.62(-6.54%)
Jan 21, 2009
8.730
9.550
8.640
9.480
179,502
+0.88(+10.23%)
Jan 20, 2009
8.890
9.220
8.500
8.600
170,208
-0.48(-5.29%)
Jan 16, 2009
9.190
9.380
8.920
9.080
330,825
+0.00(+0.00%)
Jan 15, 2009
8.700
9.150
8.470
9.080
134,785
+0.38(+4.37%)
Jan 14, 2009
9.070
9.140
8.540
8.700
135,492
-0.45(-4.92%)
Jan 13, 2009
9.290
9.320
9.075
9.150
103,424
-0.06(-0.65%)
Jan 12, 2009
9.440
9.740
9.180
9.210
88,344
-0.22(-2.33%)
Jan 09, 2009
9.880
9.940
9.430
9.430
110,841
-0.48(-4.84%)
Jan 08, 2009
9.730
10.14
9.690
9.910
139,002
-0.04(-0.40%)
Jan 07, 2009
9.890
10.11
9.600
9.950
136,232
-0.09(-0.90%)
Jan 06, 2009
10.07
10.33
9.980
10.04
271,602
+0.03(+0.30%)
Jan 05, 2009
10.75
10.76
9.780
10.01
354,598
-0.80(-7.40%)
Jan 02, 2009
10.70
11.12
10.41
10.81
231,094
+0.15(+1.41%)
Dec 31, 2008
10.10
10.95
9.960
10.66
231,919
+0.54(+5.34%)
Dec 30, 2008
9.890
10.15
9.540
10.12
148,569
+0.34(+3.48%)
Dec 29, 2008
9.820
9.960
9.730
9.780
133,204
-0.13(-1.31%)
Dec 26, 2008
9.680
9.990
9.630
9.910
87,542
+0.30(+3.12%)
Dec 24, 2008
9.350
9.710
9.330
9.610
56,565
+0.24(+2.56%)
Dec 23, 2008
9.550
10.05
9.290
9.370
139,926
-0.16(-1.68%)
Dec 22, 2008
10.01
10.06
8.920
9.530
232,311
-0.40(-4.03%)
Dec 19, 2008
10.01
10.34
9.650
9.930
489,526
+0.25(+2.58%)
Dec 18, 2008
10.01
10.50
9.550
9.680
157,923
-0.34(-3.39%)
Dec 17, 2008
9.620
10.46
9.530
10.02
299,098
+0.16(+1.62%)
Dec 16, 2008
9.260
9.870
9.030
9.860
368,498
+0.76(+8.35%)
Dec 15, 2008
9.190
9.420
8.840
9.100
293,998
-0.06(-0.66%)
Dec 12, 2008
7.620
9.180
7.620
9.160
485,985
+1.31(+16.69%)
Dec 11, 2008
7.770
8.090
7.560
7.850
315,927
-0.05(-0.63%)
Dec 10, 2008
8.090
8.460
7.790
7.900
149,259
-0.11(-1.37%)
Dec 09, 2008
7.580
8.210
7.540
8.010
368,589
+0.29(+3.76%)
Dec 08, 2008
7.290
7.810
7.150
7.720
326,891
+0.52(+7.22%)
Dec 05, 2008
6.710
7.210
6.400
7.200
154,557
+0.38(+5.57%)
Dec 04, 2008
6.930
7.370
6.620
6.820
157,123
-0.24(-3.40%)
Dec 03, 2008
6.790
7.140
6.250
7.060
269,248
+0.37(+5.53%)
Dec 02, 2008
6.360
6.700
6.140
6.690
153,960
+0.50(+8.08%)
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
.