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

Synchronoss Technologies Inc (NQ: SNCR )

14.11 +0.69 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2015 392.49 395.91 381.42 382.23 47,534 -12.69(-3.21%)
Jan 29, 2015 385.92 397.17 379.62 394.92 46,369 +10.17(+2.64%)
Jan 28, 2015 388.62 393.21 371.88 384.75 70,246 +3.15(+0.83%)
Jan 27, 2015 387.27 389.52 378.72 381.60 47,377 -13.05(-3.31%)
Jan 26, 2015 389.52 396.09 384.66 394.65 32,228 +4.68(+1.20%)
Jan 23, 2015 390.15 394.11 382.23 389.97 63,395 -1.26(-0.32%)
Jan 22, 2015 374.40 394.38 364.95 391.23 59,987 +19.08(+5.13%)
Jan 21, 2015 372.96 377.28 368.19 372.15 35,522 -3.06(-0.82%)
Jan 20, 2015 371.97 376.20 365.85 375.21 41,939 +6.93(+1.88%)
Jan 16, 2015 354.33 369.09 350.64 368.28 32,599 +13.50(+3.81%)
Jan 15, 2015 357.12 360.45 353.79 354.78 54,232 -4.32(-1.20%)
Jan 14, 2015 369.18 370.39 356.58 359.10 84,593 -12.33(-3.32%)
Jan 13, 2015 371.88 379.89 363.78 371.43 88,035 +3.82(+1.04%)
Jan 12, 2015 362.88 368.19 354.42 367.61 62,761 +3.51(+0.96%)
Jan 09, 2015 362.70 369.99 361.98 364.10 51,159 +1.94(+0.53%)
Jan 08, 2015 355.41 370.35 351.56 362.16 129,252 +10.89(+3.10%)
Jan 07, 2015 350.46 355.68 346.14 351.27 59,899 +4.50(+1.30%)
Jan 06, 2015 354.24 359.01 339.84 346.77 99,151 -9.63(-2.70%)
Jan 05, 2015 369.45 375.12 355.95 356.40 56,926 -16.92(-4.53%)
Jan 02, 2015 374.85 380.34 367.56 373.32 27,392 -3.42(-0.91%)
Dec 31, 2014 382.68 376.74 376.74 376.74 38,533 -4.95(-1.30%)
Dec 30, 2014 385.11 387.99 380.25 381.69 27,119 -3.96(-1.03%)
Dec 29, 2014 388.35 390.33 382.95 385.65 22,627 -3.96(-1.02%)
Dec 26, 2014 390.06 392.94 385.47 389.61 21,184 +0.45(+0.12%)
Dec 24, 2014 389.07 389.16 389.16 389.16 17,733 +1.89(+0.49%)
Dec 23, 2014 383.40 389.16 379.66 387.27 39,215 +4.86(+1.27%)
Dec 22, 2014 384.75 386.45 380.79 382.41 32,416 -0.63(-0.16%)
Dec 19, 2014 381.69 384.75 376.38 383.04 64,113 +0.54(+0.14%)
Dec 18, 2014 391.86 397.53 377.55 382.50 80,874 +5.76(+1.53%)
Dec 17, 2014 360.00 378.63 356.13 376.74 59,690 +17.55(+4.89%)
Dec 16, 2014 359.10 367.47 356.40 359.19 55,316 -0.99(-0.27%)
Dec 15, 2014 360.54 366.66 354.87 360.18 68,983 +1.89(+0.53%)
Dec 12, 2014 358.20 366.30 354.60 358.29 33,907 -5.49(-1.51%)
Dec 11, 2014 358.83 373.32 351.00 363.78 72,294 +6.84(+1.92%)
Dec 10, 2014 374.40 377.91 354.96 356.94 90,059 -19.98(-5.30%)
Dec 09, 2014 363.96 377.82 355.87 376.92 56,154 +8.01(+2.17%)
Dec 08, 2014 379.44 388.98 368.28 368.91 64,989 -12.87(-3.37%)
Dec 05, 2014 392.76 392.76 376.20 381.78 45,318 +2.97(+0.78%)
Dec 04, 2014 378.27 380.97 374.58 378.81 64,607 +0.90(+0.24%)
Dec 03, 2014 373.14 382.23 370.25 377.91 59,063 +4.50(+1.21%)
Dec 02, 2014 378.00 381.87 358.20 373.41 129,480 -3.42(-0.91%)
Dec 01, 2014 386.91 389.52 376.20 376.83 75,164 -8.64(-2.24%)
Nov 28, 2014 394.56 397.53 384.93 385.47 38,056 -9.36(-2.37%)
Nov 26, 2014 388.08 394.83 394.83 394.83 48,822 +6.84(+1.76%)
Nov 25, 2014 387.36 397.35 386.06 387.99 65,728 +0.99(+0.26%)
Nov 24, 2014 387.00 389.16 375.48 387.00 76,716 +1.08(+0.28%)
Nov 21, 2014 395.46 401.22 381.60 385.92 87,981 -2.16(-0.56%)
Nov 20, 2014 379.53 394.65 377.01 388.08 142,904 +7.83(+2.06%)
Nov 19, 2014 407.34 411.39 373.86 380.25 319,648 -48.24(-11.26%)
Nov 18, 2014 430.20 434.52 427.23 428.49 77,990 +0.36(+0.08%)
Nov 17, 2014 433.44 434.79 418.26 428.13 80,940 -7.29(-1.67%)
Nov 14, 2014 432.27 442.35 430.20 435.42 58,543 +3.78(+0.88%)
Nov 13, 2014 442.80 450.36 431.19 431.64 82,856 -12.15(-2.74%)
Nov 12, 2014 466.38 469.26 439.29 443.79 140,672 -30.96(-6.52%)
Nov 11, 2014 482.58 486.45 474.03 474.75 47,341 -8.28(-1.71%)
Nov 10, 2014 468.45 486.00 459.99 483.03 66,689 +13.95(+2.97%)
Nov 07, 2014 471.96 473.26 465.03 469.08 51,532 -1.89(-0.40%)
Nov 06, 2014 457.92 472.14 451.53 470.97 91,074 +16.20(+3.56%)
Nov 05, 2014 462.15 466.74 453.78 454.77 68,371 -2.43(-0.53%)
Nov 04, 2014 445.14 461.07 443.61 457.20 57,019 +1.80(+0.40%)
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.