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 (%)
Apr 30, 2020
3.400
3.640
3.160
3.450
267,768
+0.06(+1.77%)
Apr 29, 2020
3.930
3.960
3.380
3.390
446,415
-0.43(-11.26%)
Apr 28, 2020
3.540
3.900
3.460
3.820
270,174
+0.32(+9.14%)
Apr 27, 2020
3.300
3.640
3.210
3.500
276,100
+0.22(+6.71%)
Apr 24, 2020
3.170
3.320
3.090
3.280
175,000
+0.11(+3.47%)
Apr 23, 2020
3.060
3.290
3.020
3.170
130,883
+0.10(+3.26%)
Apr 22, 2020
3.060
3.110
3.000
3.070
125,523
+0.08(+2.68%)
Apr 21, 2020
3.140
3.256
2.950
2.990
371,925
-0.22(-6.85%)
Apr 20, 2020
3.190
3.326
3.130
3.210
141,078
-0.03(-0.93%)
Apr 17, 2020
3.080
3.320
3.020
3.240
308,500
+0.12(+3.85%)
Apr 16, 2020
3.150
3.240
2.930
3.120
339,634
-0.05(-1.58%)
Apr 15, 2020
3.150
3.210
3.010
3.170
178,788
-0.08(-2.46%)
Apr 14, 2020
3.380
3.490
3.130
3.250
239,946
-0.10(-2.99%)
Apr 13, 2020
3.190
3.450
3.050
3.350
278,269
+0.12(+3.72%)
Apr 09, 2020
3.210
3.470
3.070
3.230
513,600
+0.09(+2.87%)
Apr 08, 2020
3.030
3.190
2.950
3.140
356,505
+0.11(+3.63%)
Apr 07, 2020
3.250
3.250
2.910
3.030
361,237
-0.08(-2.57%)
Apr 06, 2020
3.070
3.180
2.820
3.110
299,030
+0.17(+5.78%)
Apr 03, 2020
2.970
3.030
2.710
2.940
300,200
+0.00(+0.00%)
Apr 02, 2020
2.820
3.080
2.740
2.940
343,281
+0.09(+3.16%)
Apr 01, 2020
2.960
3.035
2.750
2.850
382,751
-0.20(-6.56%)
Mar 31, 2020
3.130
3.310
2.990
3.050
439,118
-0.11(-3.48%)
Mar 30, 2020
3.140
3.220
2.830
3.160
299,798
+0.10(+3.27%)
Mar 27, 2020
3.210
3.260
3.010
3.060
240,800
-0.18(-5.56%)
Mar 26, 2020
3.070
3.300
3.020
3.240
397,753
+0.15(+4.85%)
Mar 25, 2020
3.290
3.440
2.970
3.090
697,231
-0.19(-5.79%)
Mar 24, 2020
3.700
3.930
3.210
3.280
638,308
-0.31(-8.64%)
Mar 23, 2020
4.050
4.050
3.550
3.590
484,767
-0.46(-11.36%)
Mar 20, 2020
3.900
4.100
3.745
4.050
560,100
+0.15(+3.85%)
Mar 19, 2020
3.710
4.250
3.550
3.900
492,025
+0.21(+5.69%)
Mar 18, 2020
3.610
3.920
3.390
3.690
509,919
-0.23(-5.87%)
Mar 17, 2020
3.100
3.940
3.100
3.920
599,057
+0.83(+26.86%)
Mar 16, 2020
2.560
3.110
2.460
3.090
555,235
+0.15(+5.10%)
Mar 13, 2020
3.160
3.392
2.850
2.940
784,500
+0.04(+1.38%)
Mar 12, 2020
3.500
3.530
2.880
2.900
859,320
-0.79(-21.41%)
Mar 11, 2020
4.100
4.560
3.500
3.690
623,923
-0.53(-12.56%)
Mar 10, 2020
4.360
5.045
3.685
4.220
930,204
-0.09(-2.09%)
Mar 09, 2020
4.410
4.410
3.990
4.310
452,587
-0.26(-5.69%)
Mar 06, 2020
4.690
4.820
4.500
4.570
318,500
-0.22(-4.59%)
Mar 05, 2020
4.640
4.790
4.570
4.790
365,061
+0.05(+1.05%)
Mar 04, 2020
4.750
4.850
4.545
4.740
308,925
+0.01(+0.21%)
Mar 03, 2020
4.930
5.080
4.445
4.730
420,000
-0.23(-4.64%)
Mar 02, 2020
4.990
5.060
4.730
4.960
399,554
+0.04(+0.81%)
Feb 28, 2020
4.650
5.145
4.550
4.920
609,700
+0.11(+2.29%)
Feb 27, 2020
4.940
5.020
4.740
4.810
359,185
-0.19(-3.80%)
Feb 26, 2020
5.190
5.230
4.950
5.000
255,590
-0.18(-3.47%)
Feb 25, 2020
5.370
5.490
5.170
5.180
296,945
-0.18(-3.36%)
Feb 24, 2020
5.360
5.500
5.180
5.360
219,684
-0.14(-2.55%)
Feb 21, 2020
5.430
5.600
5.290
5.500
470,400
+0.07(+1.29%)
Feb 20, 2020
5.200
5.480
5.120
5.430
372,924
+0.24(+4.62%)
Feb 19, 2020
4.980
5.340
4.980
5.190
843,888
+0.19(+3.70%)
Feb 18, 2020
5.150
5.214
4.950
5.005
312,654
-0.12(-2.25%)
Feb 14, 2020
5.320
5.350
5.020
5.120
307,500
-0.18(-3.40%)
Feb 13, 2020
5.180
5.340
5.120
5.300
393,992
+0.11(+2.12%)
Feb 12, 2020
5.250
5.250
5.130
5.190
292,642
-0.03(-0.57%)
Feb 11, 2020
5.300
5.430
5.210
5.220
288,794
-0.06(-1.14%)
Feb 10, 2020
5.130
5.320
5.030
5.280
179,683
+0.16(+3.13%)
Feb 07, 2020
5.350
5.350
5.090
5.120
659,900
-0.24(-4.39%)
Feb 06, 2020
5.430
5.480
5.310
5.355
253,779
-0.05(-0.93%)
Feb 05, 2020
5.420
5.550
5.300
5.405
405,359
+0.06(+1.03%)
Feb 04, 2020
5.380
5.490
5.210
5.350
856,158
+0.02(+0.47%)
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
.