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 (%)
Apr 30, 2019
5.320
5.430
5.320
5.380
310,937
+0.01(+0.19%)
Apr 29, 2019
5.400
5.430
5.300
5.370
351,255
-0.01(-0.19%)
Apr 26, 2019
5.120
5.390
5.110
5.380
227,900
+0.26(+5.08%)
Apr 25, 2019
5.390
5.430
4.960
5.120
749,214
-0.25(-4.66%)
Apr 24, 2019
5.450
5.480
5.350
5.370
255,446
-0.07(-1.29%)
Apr 23, 2019
5.390
5.520
5.380
5.440
166,762
+0.03(+0.55%)
Apr 22, 2019
5.400
5.430
5.330
5.410
113,198
-0.03(-0.55%)
Apr 18, 2019
5.600
5.630
5.373
5.440
470,100
-0.20(-3.55%)
Apr 17, 2019
5.640
5.830
5.620
5.640
166,572
+0.00(+0.00%)
Apr 16, 2019
5.710
5.800
5.590
5.640
134,426
-0.09(-1.57%)
Apr 15, 2019
5.540
5.780
5.450
5.730
1,209,003
+0.18(+3.24%)
Apr 12, 2019
5.630
5.630
5.430
5.550
342,400
-0.07(-1.25%)
Apr 11, 2019
5.650
5.739
5.600
5.620
687,155
-0.01(-0.18%)
Apr 10, 2019
5.660
5.750
5.620
5.630
148,419
-0.02(-0.35%)
Apr 09, 2019
5.600
5.800
5.580
5.650
126,101
+0.05(+0.89%)
Apr 08, 2019
5.600
5.760
5.520
5.600
342,384
-0.17(-2.95%)
Apr 05, 2019
5.960
5.990
5.670
5.770
253,300
-0.18(-3.03%)
Apr 04, 2019
6.000
6.040
5.830
5.950
175,616
-0.05(-0.83%)
Apr 03, 2019
5.970
6.110
5.970
6.000
250,118
+0.05(+0.84%)
Apr 02, 2019
6.000
6.040
5.860
5.950
126,646
-0.06(-1.00%)
Apr 01, 2019
6.100
6.155
5.970
6.010
390,641
-0.07(-1.15%)
Mar 29, 2019
5.950
6.150
5.950
6.080
151,400
+0.16(+2.70%)
Mar 28, 2019
5.900
6.060
5.770
5.920
155,012
+0.02(+0.34%)
Mar 27, 2019
6.130
6.230
5.830
5.900
223,025
-0.24(-3.91%)
Mar 26, 2019
6.250
6.400
6.050
6.140
186,530
-0.06(-0.97%)
Mar 25, 2019
6.330
6.540
6.160
6.200
214,372
-0.21(-3.28%)
Mar 22, 2019
6.470
6.540
6.310
6.410
221,700
-0.05(-0.77%)
Mar 21, 2019
6.500
6.550
6.370
6.460
323,672
-0.06(-0.92%)
Mar 20, 2019
5.830
6.620
5.830
6.520
1,205,930
+0.66(+11.26%)
Mar 19, 2019
5.850
5.990
5.750
5.860
245,958
+0.01(+0.17%)
Mar 18, 2019
5.960
6.230
5.810
5.850
276,824
-0.07(-1.18%)
Mar 15, 2019
6.170
6.220
5.850
5.920
651,500
-0.29(-4.67%)
Mar 14, 2019
6.700
6.790
6.200
6.210
615,463
-0.48(-7.17%)
Mar 13, 2019
7.020
7.180
6.560
6.690
1,286,356
-1.55(-18.81%)
Mar 12, 2019
8.160
8.280
8.090
8.240
273,733
+0.12(+1.48%)
Mar 11, 2019
7.960
8.250
7.960
8.120
173,022
+0.15(+1.88%)
Mar 08, 2019
7.930
8.140
7.860
7.970
110,800
+0.01(+0.13%)
Mar 07, 2019
7.880
8.100
7.860
7.960
152,712
+0.06(+0.76%)
Mar 06, 2019
7.950
8.090
7.820
7.900
183,252
-0.16(-1.99%)
Mar 05, 2019
7.970
8.120
7.870
8.060
115,095
+0.08(+1.00%)
Mar 04, 2019
8.140
8.230
7.730
7.980
209,006
-0.13(-1.60%)
Mar 01, 2019
7.980
8.290
7.930
8.110
173,000
+0.06(+0.75%)
Feb 28, 2019
7.920
8.260
7.920
8.050
173,114
+0.14(+1.77%)
Feb 27, 2019
7.890
8.010
7.853
7.910
85,528
-0.01(-0.13%)
Feb 26, 2019
7.790
8.000
7.790
7.920
245,036
+0.01(+0.13%)
Feb 25, 2019
8.060
8.195
7.850
7.910
195,174
-0.10(-1.25%)
Feb 22, 2019
7.940
8.080
7.880
8.010
175,900
+0.06(+0.75%)
Feb 21, 2019
8.130
8.210
7.750
7.950
284,749
-0.22(-2.69%)
Feb 20, 2019
8.270
8.450
8.170
8.170
166,067
-0.10(-1.21%)
Feb 19, 2019
8.330
8.450
8.110
8.270
185,143
-0.08(-0.96%)
Feb 15, 2019
8.380
8.470
8.310
8.350
203,800
-0.01(-0.12%)
Feb 14, 2019
8.220
8.380
8.097
8.360
346,574
+0.05(+0.60%)
Feb 13, 2019
8.410
8.490
8.220
8.310
244,462
+0.04(+0.48%)
Feb 12, 2019
7.990
8.440
7.700
8.270
275,611
+0.30(+3.76%)
Feb 11, 2019
7.810
8.000
7.700
7.970
210,916
+0.11(+1.40%)
Feb 08, 2019
7.600
7.950
7.560
7.860
263,600
+0.18(+2.34%)
Feb 07, 2019
7.460
7.700
7.395
7.680
242,820
+0.18(+2.40%)
Feb 06, 2019
7.390
7.500
7.350
7.500
191,105
+0.12(+1.63%)
Feb 05, 2019
7.300
7.450
7.241
7.380
240,203
+0.12(+1.65%)
Feb 04, 2019
7.200
7.450
7.200
7.260
301,309
+0.04(+0.55%)
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
.