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 26, 2021
4.610
4.690
4.360
4.430
464,300
-0.13(-2.85%)
Feb 25, 2021
4.790
4.820
4.400
4.560
634,339
-0.23(-4.80%)
Feb 24, 2021
4.710
4.900
4.630
4.790
438,666
+0.07(+1.48%)
Feb 23, 2021
4.830
4.830
4.412
4.720
622,677
-0.19(-3.87%)
Feb 22, 2021
5.010
5.050
4.820
4.910
439,359
-0.14(-2.77%)
Feb 19, 2021
4.900
5.170
4.900
5.050
492,100
+0.15(+3.06%)
Feb 18, 2021
4.920
4.970
4.770
4.900
307,366
-0.10(-2.00%)
Feb 17, 2021
5.150
5.150
4.790
5.000
422,616
-0.16(-3.10%)
Feb 16, 2021
5.150
5.340
5.020
5.160
454,746
+0.00(+0.00%)
Feb 12, 2021
5.010
5.170
4.920
5.160
350,900
+0.07(+1.38%)
Feb 11, 2021
5.180
5.330
4.910
5.090
343,979
-0.09(-1.74%)
Feb 10, 2021
5.450
5.550
4.970
5.180
633,951
-0.21(-3.90%)
Feb 09, 2021
5.230
5.670
5.180
5.390
1,237,590
+0.31(+6.10%)
Feb 08, 2021
4.830
5.160
4.710
5.080
791,480
+0.28(+5.83%)
Feb 05, 2021
5.000
5.071
4.680
4.800
980,500
-0.15(-3.03%)
Feb 04, 2021
5.240
5.450
4.900
4.950
851,233
-0.28(-5.35%)
Feb 03, 2021
4.840
5.520
4.660
5.230
1,121,506
+0.38(+7.84%)
Feb 02, 2021
5.070
5.180
4.630
4.850
479,093
-0.18(-3.58%)
Feb 01, 2021
5.080
5.170
4.870
5.030
435,357
-0.01(-0.20%)
Jan 29, 2021
5.490
5.490
4.980
5.040
602,400
-0.27(-5.08%)
Jan 28, 2021
5.800
5.950
5.200
5.310
666,566
-0.44(-7.65%)
Jan 27, 2021
5.550
6.590
5.460
5.750
2,287,055
+0.11(+1.95%)
Jan 26, 2021
5.580
5.650
5.350
5.640
793,963
+0.13(+2.36%)
Jan 25, 2021
4.960
5.550
4.960
5.510
986,732
+0.62(+12.68%)
Jan 22, 2021
4.960
5.020
4.820
4.890
429,800
-0.05(-1.01%)
Jan 21, 2021
5.460
5.570
4.930
4.940
887,267
-0.56(-10.18%)
Jan 20, 2021
4.302
6.020
4.302
5.500
4,230,771
+1.12(+25.57%)
Jan 19, 2021
4.440
4.470
4.300
4.380
457,568
+0.01(+0.23%)
Jan 15, 2021
4.340
4.450
4.150
4.370
265,000
+0.05(+1.16%)
Jan 14, 2021
4.290
4.470
4.250
4.320
460,106
+0.09(+2.13%)
Jan 13, 2021
4.250
4.270
4.102
4.230
310,437
-0.02(-0.47%)
Jan 12, 2021
4.300
4.350
4.160
4.250
308,095
-0.04(-0.93%)
Jan 11, 2021
4.290
4.440
4.240
4.290
313,749
-0.10(-2.39%)
Jan 08, 2021
4.420
4.500
4.290
4.395
197,600
-0.03(-0.57%)
Jan 07, 2021
4.320
4.620
4.320
4.420
317,956
+0.07(+1.61%)
Jan 06, 2021
4.550
4.670
4.250
4.350
581,976
-0.15(-3.33%)
Jan 05, 2021
4.400
4.570
4.360
4.500
475,084
+0.06(+1.35%)
Jan 04, 2021
4.760
4.850
4.430
4.440
513,589
-0.26(-5.53%)
Dec 31, 2020
4.700
4.700
4.700
502,459
+0.07(+1.51%)
Dec 30, 2020
4.520
4.870
4.520
4.630
502,459
+0.12(+2.66%)
Dec 29, 2020
4.660
4.710
4.420
4.510
452,386
-0.10(-2.17%)
Dec 28, 2020
4.720
4.960
4.590
4.610
766,182
+0.03(+0.66%)
Dec 24, 2020
4.730
4.870
4.415
4.580
504,500
-0.13(-2.76%)
Dec 23, 2020
4.410
5.120
4.350
4.710
1,723,613
+0.39(+9.03%)
Dec 22, 2020
4.180
4.460
4.150
4.320
1,038,544
+0.25(+6.14%)
Dec 21, 2020
3.850
4.310
3.780
4.070
1,307,549
+0.38(+10.30%)
Dec 18, 2020
3.760
4.000
3.600
3.690
1,525,700
-0.18(-4.65%)
Dec 17, 2020
3.440
3.950
3.400
3.870
917,371
+0.42(+12.17%)
Dec 16, 2020
3.390
3.650
3.380
3.450
935,382
+0.11(+3.29%)
Dec 15, 2020
3.060
3.400
3.060
3.340
927,278
+0.31(+10.23%)
Dec 14, 2020
3.070
3.240
3.000
3.030
623,851
-0.04(-1.30%)
Dec 11, 2020
3.000
3.080
2.943
3.070
436,400
+0.08(+2.68%)
Dec 10, 2020
3.020
3.070
2.970
2.990
349,374
+0.01(+0.34%)
Dec 09, 2020
3.000
3.080
2.970
2.980
586,046
-0.02(-0.67%)
Dec 08, 2020
2.950
3.070
2.940
3.000
485,373
+0.05(+1.69%)
Dec 07, 2020
2.980
3.240
2.950
2.950
771,164
-0.05(-1.67%)
Dec 04, 2020
3.000
3.030
2.980
3.000
358,200
+0.02(+0.67%)
Dec 03, 2020
2.870
3.000
2.870
2.980
634,087
+0.09(+3.11%)
Dec 02, 2020
2.900
2.940
2.850
2.890
341,025
+0.00(+0.00%)
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
.