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

Synchronoss Technologies Inc (NQ: SNCR )

12.71 +0.94 (+7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2015 354.60 357.57 353.79 354.33 33,623 +0.63(+0.18%)
Nov 27, 2015 353.43 355.77 351.45 353.70 12,154 -0.27(-0.08%)
Nov 25, 2015 348.66 353.97 353.97 353.97 15,166 +3.15(+0.90%)
Nov 24, 2015 344.97 352.26 343.85 350.82 26,501 +3.42(+0.98%)
Nov 23, 2015 353.25 355.23 344.43 347.40 23,695 -6.03(-1.71%)
Nov 20, 2015 354.33 358.11 352.08 353.43 38,324 +0.18(+0.05%)
Nov 19, 2015 353.25 363.51 351.27 353.25 55,580 +0.27(+0.08%)
Nov 18, 2015 342.99 353.34 340.83 352.98 40,794 +10.44(+3.05%)
Nov 17, 2015 333.00 348.21 331.29 342.54 43,037 +8.91(+2.67%)
Nov 16, 2015 323.37 334.80 320.94 333.63 44,122 +9.09(+2.80%)
Nov 13, 2015 331.20 335.79 324.18 324.54 45,269 -7.11(-2.14%)
Nov 12, 2015 325.35 335.43 324.00 331.65 52,200 +3.60(+1.10%)
Nov 11, 2015 335.25 336.82 326.71 328.05 36,104 -6.93(-2.07%)
Nov 10, 2015 334.98 336.78 331.54 334.98 30,246 -0.45(-0.13%)
Nov 09, 2015 335.79 338.19 333.00 335.43 27,253 -0.81(-0.24%)
Nov 06, 2015 334.17 336.87 329.76 336.24 27,619 +2.61(+0.78%)
Nov 05, 2015 327.87 336.69 325.80 333.63 48,835 +3.15(+0.95%)
Nov 04, 2015 325.80 330.66 324.45 330.48 36,057 +4.68(+1.44%)
Nov 03, 2015 322.56 332.37 321.66 325.80 34,575 +1.53(+0.47%)
Nov 02, 2015 318.51 327.78 317.79 324.27 46,845 +7.65(+2.42%)
Oct 30, 2015 319.77 322.38 316.26 316.62 59,253 -3.96(-1.24%)
Oct 29, 2015 310.05 322.02 310.05 320.58 108,774 +16.74(+5.51%)
Oct 28, 2015 315.27 319.23 267.93 303.84 364,464 -24.21(-7.38%)
Oct 27, 2015 339.84 339.84 323.37 328.05 93,963 -11.79(-3.47%)
Oct 26, 2015 331.38 340.56 331.38 339.84 38,199 +6.03(+1.81%)
Oct 23, 2015 339.93 339.93 330.12 333.81 82,055 -0.54(-0.16%)
Oct 22, 2015 323.10 335.34 321.26 334.35 57,103 +11.25(+3.48%)
Oct 21, 2015 324.00 331.38 320.94 323.10 40,241 +2.43(+0.76%)
Oct 20, 2015 320.85 321.84 316.35 320.67 35,258 +0.27(+0.08%)
Oct 19, 2015 322.56 323.19 318.15 320.40 27,932 -2.79(-0.86%)
Oct 16, 2015 327.60 331.74 319.68 323.19 32,587 -5.04(-1.54%)
Oct 15, 2015 320.49 328.41 317.25 328.23 39,538 +7.83(+2.44%)
Oct 14, 2015 316.44 325.35 316.01 320.40 45,365 +3.06(+0.96%)
Oct 13, 2015 318.69 320.76 314.55 317.34 45,624 -3.60(-1.12%)
Oct 12, 2015 324.45 324.45 315.81 320.94 27,504 -2.16(-0.67%)
Oct 09, 2015 323.19 327.24 318.96 323.10 38,308 +2.16(+0.67%)
Oct 08, 2015 306.54 321.39 305.82 320.94 62,010 +12.69(+4.12%)
Oct 07, 2015 303.84 309.60 300.06 308.25 51,270 +6.30(+2.09%)
Oct 06, 2015 299.34 303.39 295.29 301.95 45,699 +0.72(+0.24%)
Oct 05, 2015 296.28 303.39 293.22 301.23 43,152 +7.92(+2.70%)
Oct 02, 2015 291.78 296.91 287.10 293.31 72,109 -0.99(-0.34%)
Oct 01, 2015 294.39 297.54 290.70 294.30 56,209 -0.90(-0.30%)
Sep 30, 2015 304.11 308.07 293.58 295.20 65,285 -5.40(-1.80%)
Sep 29, 2015 307.08 308.88 297.00 300.60 44,193 -6.66(-2.17%)
Sep 28, 2015 308.70 311.40 302.76 307.26 80,070 -3.69(-1.19%)
Sep 25, 2015 323.64 324.90 306.00 310.95 152,499 -10.71(-3.33%)
Sep 24, 2015 314.55 325.62 302.67 321.66 309,452 +21.33(+7.10%)
Sep 23, 2015 333.54 336.51 250.74 300.33 1,076,126 -36.18(-10.75%)
Sep 22, 2015 349.47 350.37 334.80 336.51 86,939 -17.55(-4.96%)
Sep 21, 2015 357.75 361.80 353.07 354.06 42,144 -0.18(-0.05%)
Sep 18, 2015 355.05 360.26 351.90 354.24 76,781 -7.29(-2.02%)
Sep 17, 2015 364.14 367.56 357.75 361.53 36,193 -3.78(-1.03%)
Sep 16, 2015 362.97 366.57 360.85 365.31 50,884 +1.26(+0.35%)
Sep 15, 2015 363.60 366.84 359.19 364.05 51,593 +1.98(+0.55%)
Sep 14, 2015 360.00 371.25 356.89 362.07 38,064 +5.85(+1.64%)
Sep 11, 2015 354.78 359.19 353.02 356.22 40,637 +0.36(+0.10%)
Sep 10, 2015 350.10 360.81 348.75 355.86 36,569 +1.98(+0.56%)
Sep 09, 2015 364.23 367.38 353.34 353.88 41,266 -5.94(-1.65%)
Sep 08, 2015 356.49 363.87 356.49 359.82 56,560 +10.71(+3.07%)
Sep 04, 2015 346.32 349.11 349.11 349.11 37,188 -3.69(-1.05%)
Sep 03, 2015 357.30 364.50 350.91 352.80 37,549 -4.50(-1.26%)
Sep 02, 2015 360.72 363.60 352.35 357.30 35,501 +5.40(+1.53%)
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.