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
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2024
9.640
9.890
9.000
9.330
112,051
-0.33(-3.42%)
Feb 28, 2024
10.23
10.36
9.625
9.660
60,913
-0.69(-6.67%)
Feb 27, 2024
9.660
10.80
9.660
10.35
71,008
+0.65(+6.76%)
Feb 26, 2024
10.84
11.93
9.410
9.695
339,429
-0.96(-8.97%)
Feb 23, 2024
9.250
11.85
9.250
10.65
277,326
+1.43(+15.51%)
Feb 22, 2024
8.700
10.02
8.660
9.220
131,818
-0.47(-4.85%)
Feb 21, 2024
12.41
12.41
7.400
9.690
840,678
-2.55(-20.83%)
Feb 20, 2024
11.18
13.97
11.18
12.24
427,395
+1.46(+13.54%)
Feb 16, 2024
9.400
10.89
9.220
10.78
425,645
+1.58(+17.17%)
Feb 15, 2024
7.690
9.941
7.650
9.200
596,769
+1.91(+26.20%)
Feb 14, 2024
6.560
7.415
6.370
7.290
172,595
+0.94(+14.80%)
Feb 13, 2024
6.250
6.370
6.111
6.350
87,329
+0.14(+2.25%)
Feb 12, 2024
6.200
6.340
6.080
6.210
39,361
+0.01(+0.16%)
Feb 09, 2024
6.170
6.586
5.840
6.200
48,870
+0.13(+2.11%)
Feb 08, 2024
6.060
6.120
5.833
6.072
51,671
-0.02(-0.30%)
Feb 07, 2024
7.000
7.000
5.950
6.090
94,107
-0.82(-11.87%)
Feb 06, 2024
6.800
7.070
6.580
6.910
31,190
+0.26(+3.91%)
Feb 05, 2024
7.400
7.475
6.540
6.650
52,221
-0.80(-10.74%)
Feb 02, 2024
7.400
7.660
7.310
7.450
50,443
+0.15(+2.05%)
Feb 01, 2024
7.840
7.840
7.020
7.300
79,293
-0.19(-2.54%)
Jan 31, 2024
8.490
8.590
7.210
7.490
83,478
-0.92(-10.94%)
Jan 30, 2024
8.590
8.750
8.330
8.410
155,945
+0.21(+2.56%)
Jan 29, 2024
7.400
8.250
7.290
8.200
190,127
+0.98(+13.57%)
Jan 26, 2024
5.970
7.580
5.920
7.220
187,374
+1.45(+25.13%)
Jan 25, 2024
5.760
5.920
5.750
5.770
13,824
-0.07(-1.20%)
Jan 24, 2024
5.845
5.900
5.735
5.840
23,326
+0.02(+0.34%)
Jan 23, 2024
5.750
5.860
5.484
5.820
9,776
+0.12(+2.11%)
Jan 22, 2024
5.730
5.790
5.585
5.700
26,316
+0.04(+0.71%)
Jan 19, 2024
5.550
5.670
5.400
5.660
101,625
+0.10(+1.80%)
Jan 18, 2024
5.500
5.680
5.362
5.560
38,144
+0.03(+0.54%)
Jan 17, 2024
5.510
5.700
5.350
5.530
21,411
+0.11(+1.99%)
Jan 16, 2024
5.400
5.531
5.336
5.422
12,770
-0.02(-0.33%)
Jan 12, 2024
5.470
5.485
5.310
5.440
17,606
+0.00(+0.00%)
Jan 11, 2024
5.510
5.510
5.180
5.440
61,307
-0.11(-1.98%)
Jan 10, 2024
5.450
5.575
5.325
5.550
32,150
+0.07(+1.28%)
Jan 09, 2024
5.570
5.575
5.290
5.480
14,973
-0.09(-1.62%)
Jan 08, 2024
5.390
5.750
5.339
5.570
12,038
+0.22(+4.11%)
Jan 05, 2024
5.450
5.702
5.270
5.350
15,257
-0.10(-1.83%)
Jan 04, 2024
6.010
6.010
5.380
5.450
164,788
-0.60(-9.92%)
Jan 03, 2024
5.990
6.080
5.780
6.050
34,756
-0.05(-0.82%)
Jan 02, 2024
6.190
6.210
5.700
6.100
46,100
-0.11(-1.77%)
Dec 29, 2023
6.240
6.380
6.010
6.210
31,555
-0.08(-1.27%)
Dec 28, 2023
5.870
6.328
5.870
6.290
100,916
+0.49(+8.45%)
Dec 27, 2023
5.670
5.800
5.512
5.800
35,224
+0.09(+1.58%)
Dec 26, 2023
5.370
5.805
5.370
5.710
28,879
+0.24(+4.39%)
Dec 22, 2023
5.490
5.490
5.200
5.470
36,280
-0.14(-2.50%)
Dec 21, 2023
5.810
5.810
5.258
5.610
53,791
-0.15(-2.60%)
Dec 20, 2023
5.850
6.190
5.600
5.760
134,701
-0.08(-1.37%)
Dec 19, 2023
5.550
5.900
5.184
5.840
126,099
+0.32(+5.80%)
Dec 18, 2023
5.080
5.590
4.820
5.520
315,953
+0.66(+13.58%)
Dec 15, 2023
3.780
4.870
3.780
4.860
250,410
+1.07(+28.23%)
Dec 14, 2023
3.810
3.820
3.703
3.790
47,678
+0.05(+1.34%)
Dec 13, 2023
3.750
3.770
3.550
3.740
79,995
+0.07(+1.91%)
Dec 12, 2023
3.970
3.970
3.650
3.670
142,837
-0.30(-7.56%)
Dec 11, 2023
3.760
4.280
3.760
3.970
170,687
+3.51(+764.74%)
Dec 08, 2023
0.4892
0.4897
0.4510
0.4591
549,139
-0.02(-3.95%)
Dec 07, 2023
0.5200
0.5200
0.4600
0.4780
222,908
-0.04(-6.84%)
Dec 06, 2023
0.4768
0.5195
0.4750
0.5131
535,306
+0.02(+3.11%)
Dec 05, 2023
0.5400
0.5458
0.4700
0.4976
328,217
-0.02(-3.90%)
Dec 04, 2023
0.5100
0.5400
0.5079
0.5178
116,412
+0.01(+1.93%)
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
.