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
)
9.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2024
8.910
9.492
8.680
9.320
35,142
+0.41(+4.60%)
May 29, 2024
8.740
9.622
8.640
8.910
33,639
+0.04(+0.45%)
May 28, 2024
9.250
9.285
8.685
8.870
38,193
-0.53(-5.64%)
May 24, 2024
9.960
10.21
9.250
9.400
30,351
-0.52(-5.24%)
May 23, 2024
10.37
10.50
9.920
9.920
32,646
-0.62(-5.88%)
May 22, 2024
10.57
10.85
10.17
10.54
32,646
+0.00(+0.00%)
May 21, 2024
10.46
10.92
10.33
10.54
27,908
-0.10(-0.94%)
May 20, 2024
10.00
10.85
9.960
10.64
45,366
+0.79(+8.02%)
May 17, 2024
10.66
10.69
9.850
9.850
45,917
-0.75(-7.08%)
May 16, 2024
10.42
10.67
10.16
10.60
59,868
+0.50(+4.95%)
May 15, 2024
8.850
10.43
8.775
10.10
125,809
+1.41(+16.23%)
May 14, 2024
8.670
8.720
8.380
8.690
19,968
+0.22(+2.60%)
May 13, 2024
8.000
8.600
8.000
8.470
23,080
+0.51(+6.41%)
May 10, 2024
9.070
9.200
7.210
7.960
97,339
-1.19(-13.01%)
May 09, 2024
9.050
9.990
9.020
9.150
100,633
+0.15(+1.67%)
May 08, 2024
7.530
9.250
7.530
9.000
124,999
+2.13(+31.00%)
May 07, 2024
6.730
7.120
6.705
6.870
30,878
+0.07(+1.03%)
May 06, 2024
6.440
6.890
6.440
6.800
29,302
+0.35(+5.43%)
May 03, 2024
6.570
6.570
6.390
6.450
10,843
+0.00(+0.00%)
May 02, 2024
6.420
6.840
6.330
6.450
21,976
+0.00(+0.00%)
May 01, 2024
6.270
6.620
6.173
6.450
5,018
+0.14(+2.22%)
Apr 30, 2024
6.560
6.700
6.020
6.310
68,422
-0.24(-3.66%)
Apr 29, 2024
6.590
6.590
6.186
6.550
29,705
+0.01(+0.15%)
Apr 26, 2024
6.460
6.550
6.300
6.540
15,110
+0.08(+1.24%)
Apr 25, 2024
6.480
6.540
6.390
6.460
8,488
-0.06(-0.92%)
Apr 24, 2024
6.450
6.700
6.410
6.520
25,244
-0.04(-0.61%)
Apr 23, 2024
6.430
6.750
6.310
6.560
28,886
+0.12(+1.86%)
Apr 22, 2024
6.270
6.790
6.100
6.440
33,574
+0.13(+2.06%)
Apr 19, 2024
6.320
6.705
6.300
6.310
34,070
-0.11(-1.71%)
Apr 18, 2024
6.360
6.570
6.260
6.420
89,573
-0.03(-0.47%)
Apr 17, 2024
6.990
7.065
6.330
6.450
72,359
-0.40(-5.84%)
Apr 16, 2024
7.460
7.460
6.770
6.850
56,458
-0.70(-9.27%)
Apr 15, 2024
7.350
7.559
7.310
7.550
40,918
+0.05(+0.67%)
Apr 12, 2024
7.650
7.680
7.353
7.500
40,575
-0.30(-3.85%)
Apr 11, 2024
7.740
7.870
7.510
7.800
59,202
-0.05(-0.64%)
Apr 10, 2024
7.880
7.978
7.560
7.850
55,920
-0.15(-1.88%)
Apr 09, 2024
7.990
8.220
7.900
8.000
35,825
-0.05(-0.62%)
Apr 08, 2024
7.840
8.060
7.590
8.050
37,842
+0.05(+0.63%)
Apr 05, 2024
7.980
8.280
7.800
8.000
27,744
+0.09(+1.14%)
Apr 04, 2024
8.260
8.270
7.640
7.910
37,436
-0.35(-4.24%)
Apr 03, 2024
8.100
8.374
7.810
8.260
39,402
+0.16(+1.98%)
Apr 02, 2024
7.960
8.190
7.810
8.100
45,627
+0.00(+0.00%)
Apr 01, 2024
8.310
8.310
7.790
8.100
48,633
-0.25(-2.99%)
Mar 28, 2024
8.480
8.750
8.300
8.350
18,869
-0.13(-1.53%)
Mar 27, 2024
8.280
8.500
8.150
8.480
25,882
+0.23(+2.79%)
Mar 26, 2024
8.860
8.990
8.000
8.250
71,476
-0.61(-6.88%)
Mar 25, 2024
8.840
9.030
8.760
8.860
16,715
+0.13(+1.49%)
Mar 22, 2024
8.630
9.000
8.570
8.730
30,084
-0.01(-0.11%)
Mar 21, 2024
8.500
8.890
8.180
8.740
60,858
+0.29(+3.43%)
Mar 20, 2024
8.330
8.570
8.200
8.450
30,373
+0.09(+1.08%)
Mar 19, 2024
8.490
8.720
8.310
8.360
67,474
-0.39(-4.46%)
Mar 18, 2024
8.950
9.056
8.150
8.750
175,100
-0.43(-4.68%)
Mar 15, 2024
9.250
9.297
8.950
9.180
73,326
-0.18(-1.92%)
Mar 14, 2024
9.250
9.400
8.900
9.360
61,816
-0.02(-0.21%)
Mar 13, 2024
9.500
9.900
8.400
9.380
281,306
-0.94(-9.11%)
Mar 12, 2024
11.47
11.90
10.02
10.32
151,280
-1.03(-9.07%)
Mar 11, 2024
11.19
11.88
11.00
11.35
151,618
+0.51(+4.70%)
Mar 08, 2024
10.58
11.23
10.41
10.84
76,719
+0.15(+1.40%)
Mar 07, 2024
10.00
11.15
9.530
10.69
180,590
+0.89(+9.08%)
Mar 06, 2024
9.250
10.03
9.155
9.800
122,021
+0.55(+5.95%)
Mar 05, 2024
9.090
9.450
9.000
9.250
50,643
-0.03(-0.32%)
Mar 04, 2024
9.490
9.490
8.900
9.280
80,258
-0.30(-3.13%)
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
.