Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

12.81 +0.10 (+0.79%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 234.54 236.61 231.30 233.91 30,416 -3.78(-1.59%)
Nov 29, 2010 236.25 238.68 230.13 237.69 28,914 +0.36(+0.15%)
Nov 26, 2010 235.08 240.57 234.00 237.33 34,740 +0.63(+0.27%)
Nov 24, 2010 234.00 236.70 236.70 236.70 390,030 +3.15(+1.35%)
Nov 23, 2010 234.63 238.14 231.75 233.55 103,399 +4.77(+2.08%)
Nov 22, 2010 222.48 229.41 220.77 228.78 22,789 +4.68(+2.09%)
Nov 19, 2010 232.47 232.47 222.84 224.10 41,562 -9.45(-4.05%)
Nov 18, 2010 233.10 237.42 232.47 233.55 233,253 -0.36(-0.15%)
Nov 17, 2010 230.22 235.98 228.33 233.91 58,516 +3.42(+1.48%)
Nov 16, 2010 227.25 232.47 225.18 230.49 28,855 +0.72(+0.31%)
Nov 15, 2010 235.53 235.53 226.62 229.77 34,420 -6.21(-2.63%)
Nov 12, 2010 238.41 242.10 234.00 235.98 24,676 -8.64(-3.53%)
Nov 11, 2010 237.33 245.16 234.09 244.62 21,802 +4.23(+1.76%)
Nov 10, 2010 236.52 240.39 232.11 240.39 22,659 +5.31(+2.26%)
Nov 09, 2010 243.36 243.36 232.29 235.08 39,151 -8.64(-3.55%)
Nov 08, 2010 239.85 249.12 236.36 243.72 34,552 +0.72(+0.30%)
Nov 05, 2010 244.53 251.10 239.85 243.00 54,366 -8.01(-3.19%)
Nov 04, 2010 240.39 253.26 239.85 251.01 72,542 +14.85(+6.29%)
Nov 03, 2010 210.15 238.32 210.15 236.16 151,703 +34.65(+17.20%)
Nov 02, 2010 196.20 202.95 194.58 201.51 71,923 +7.20(+3.71%)
Nov 01, 2010 192.96 195.93 190.71 194.31 33,803 +2.52(+1.31%)
Oct 29, 2010 184.68 191.97 184.68 191.79 18,803 +5.49(+2.95%)
Oct 28, 2010 188.19 188.19 184.19 186.30 6,899 -0.09(-0.05%)
Oct 27, 2010 184.68 187.02 181.26 186.39 5,086 -0.63(-0.34%)
Oct 25, 2010 187.83 190.80 185.67 187.02 7,969 +1.17(+0.63%)
Oct 22, 2010 180.27 186.03 177.39 185.85 8,284 +6.03(+3.35%)
Oct 21, 2010 182.79 184.59 176.31 179.82 11,851 -1.53(-0.84%)
Oct 20, 2010 178.83 182.79 177.77 181.35 12,682 +2.88(+1.61%)
Oct 19, 2010 179.46 181.62 176.85 178.47 22,252 -3.06(-1.69%)
Oct 18, 2010 177.93 181.53 176.04 181.53 16,906 +3.78(+2.13%)
Oct 15, 2010 177.93 178.38 174.96 177.75 14,924 +0.63(+0.36%)
Oct 14, 2010 175.05 177.75 174.74 177.12 16,794 +1.44(+0.82%)
Oct 13, 2010 172.80 177.66 171.45 175.68 29,026 +3.24(+1.88%)
Oct 12, 2010 168.75 172.53 166.77 172.44 15,446 +3.15(+1.86%)
Oct 11, 2010 165.15 170.19 163.98 169.29 18,122 +4.05(+2.45%)
Oct 08, 2010 162.54 166.05 159.66 165.24 7,872 +2.43(+1.49%)
Oct 07, 2010 165.24 166.41 160.92 162.81 5,381 -1.17(-0.71%)
Oct 06, 2010 164.43 165.42 162.00 163.98 12,026 -1.10(-0.67%)
Oct 05, 2010 161.91 165.60 161.10 165.08 9,643 +5.33(+3.34%)
Oct 04, 2010 160.92 162.54 157.86 159.75 16,270 -2.97(-1.83%)
Oct 01, 2010 161.82 163.26 160.47 162.72 13,325 +2.43(+1.52%)
Sep 30, 2010 161.73 162.00 159.21 160.29 23,925 -0.45(-0.28%)
Sep 29, 2010 159.93 161.10 158.76 160.74 5,966 -0.18(-0.11%)
Sep 28, 2010 159.30 160.92 156.82 160.92 8,259 +1.62(+1.02%)
Sep 27, 2010 160.92 160.92 158.49 159.30 6,754 -1.53(-0.95%)
Sep 24, 2010 158.49 161.01 157.63 160.83 11,188 +4.68(+3.00%)
Sep 23, 2010 154.62 159.48 154.53 156.15 16,567 +0.00(+0.00%)
Sep 22, 2010 157.32 159.03 154.89 156.15 10,201 -2.34(-1.48%)
Sep 21, 2010 158.58 158.67 154.35 158.49 15,224 -0.18(-0.11%)
Sep 20, 2010 153.63 159.03 151.83 158.67 18,197 +6.10(+4.00%)
Sep 17, 2010 153.00 154.35 148.63 152.57 28,434 -2.59(-1.67%)
Sep 15, 2010 152.37 155.43 151.56 155.16 12,097 +1.44(+0.94%)
Sep 14, 2010 152.55 155.63 150.30 153.72 13,770 +0.59(+0.38%)
Sep 13, 2010 147.78 153.54 147.33 153.13 14,953 +6.61(+4.51%)
Sep 10, 2010 145.71 147.15 145.01 146.52 17,667 +1.71(+1.18%)
Sep 09, 2010 146.25 146.25 142.65 144.81 9,062 +0.45(+0.31%)
Sep 08, 2010 142.74 145.17 142.74 144.36 7,094 +2.43(+1.71%)
Sep 07, 2010 143.19 143.82 141.48 141.93 10,990 -1.35(-0.94%)
Sep 03, 2010 144.18 144.54 142.11 143.28 12,754 +1.08(+0.76%)
Sep 02, 2010 143.91 143.91 140.22 142.20 8,919 -2.16(-1.50%)
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.