ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Synchronoss Technologies Inc (NQ: SNCR )

12.64 +0.04 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 12.61 12.84 12.55 12.64 69,948 +0.04(+0.32%)
Aug 20, 2024 12.70 12.98 12.53 12.60 69,773 -0.17(-1.33%)
Aug 19, 2024 11.93 12.90 11.76 12.77 171,941 +0.98(+8.31%)
Aug 16, 2024 11.95 12.09 11.66 11.79 64,274 -0.11(-0.92%)
Aug 15, 2024 12.16 12.16 11.54 11.90 152,226 +0.07(+0.59%)
Aug 14, 2024 11.74 12.16 11.40 11.83 167,164 +0.40(+3.50%)
Aug 13, 2024 11.39 11.59 11.06 11.43 107,519 +0.18(+1.60%)
Aug 12, 2024 11.70 11.80 10.78 11.25 126,037 -0.25(-2.17%)
Aug 09, 2024 11.20 11.74 11.20 11.50 107,247 +0.30(+2.68%)
Aug 08, 2024 10.04 11.35 9.874 11.20 159,188 +1.45(+14.87%)
Aug 07, 2024 10.95 11.29 9.750 9.750 91,467 -0.39(-3.85%)
Aug 06, 2024 10.06 10.49 9.820 10.14 69,391 -0.04(-0.39%)
Aug 05, 2024 9.820 10.22 9.210 10.18 50,498 +0.18(+1.80%)
Aug 02, 2024 9.900 10.27 9.420 10.00 54,537 -0.06(-0.60%)
Aug 01, 2024 10.32 10.41 9.920 10.06 30,476 -0.39(-3.73%)
Jul 31, 2024 10.19 10.54 10.00 10.45 37,566 +0.52(+5.24%)
Jul 30, 2024 10.38 10.64 9.600 9.930 34,520 -0.45(-4.34%)
Jul 29, 2024 10.80 11.04 10.38 10.38 25,992 -0.32(-2.99%)
Jul 26, 2024 10.25 11.21 10.17 10.70 48,434 +0.54(+5.31%)
Jul 25, 2024 10.01 10.44 9.852 10.16 23,627 +0.15(+1.50%)
Jul 24, 2024 10.00 10.17 9.850 10.01 36,195 +0.00(+0.00%)
Jul 23, 2024 9.700 10.15 9.655 10.01 12,913 +0.17(+1.73%)
Jul 22, 2024 9.460 9.850 9.450 9.840 23,048 +0.37(+3.91%)
Jul 19, 2024 10.24 10.45 9.390 9.470 33,654 -0.85(-8.24%)
Jul 18, 2024 9.850 10.36 9.850 10.32 18,265 +0.45(+4.56%)
Jul 17, 2024 9.930 9.990 9.570 9.870 26,639 +0.15(+1.54%)
Jul 16, 2024 9.270 9.990 9.130 9.720 29,015 +0.50(+5.42%)
Jul 15, 2024 9.200 10.02 9.140 9.220 47,356 -0.04(-0.43%)
Jul 12, 2024 9.330 9.620 9.260 9.260 12,046 +0.08(+0.87%)
Jul 11, 2024 9.280 9.690 9.037 9.180 27,177 +0.03(+0.33%)
Jul 10, 2024 9.600 9.690 8.812 9.150 37,156 -0.36(-3.79%)
Jul 09, 2024 10.48 10.62 9.316 9.510 46,937 -0.93(-8.91%)
Jul 08, 2024 10.26 10.81 10.12 10.44 38,678 +0.22(+2.15%)
Jul 05, 2024 9.390 10.30 9.107 10.22 108,168 +0.82(+8.72%)
Jul 03, 2024 9.250 9.500 9.250 9.400 15,910 +0.14(+1.51%)
Jul 02, 2024 9.330 9.495 9.070 9.260 20,076 -0.08(-0.86%)
Jul 01, 2024 9.660 10.30 9.040 9.340 91,194 +0.04(+0.43%)
Jun 28, 2024 8.050 9.500 8.020 9.300 64,283 +1.43(+18.17%)
Jun 27, 2024 8.010 8.250 7.714 7.870 27,097 -0.13(-1.62%)
Jun 26, 2024 7.620 8.150 7.460 8.000 24,422 +0.39(+5.12%)
Jun 25, 2024 7.620 8.000 7.610 7.610 30,736 -0.21(-2.69%)
Jun 24, 2024 7.950 8.000 7.390 7.820 25,331 -0.13(-1.64%)
Jun 21, 2024 7.770 8.040 7.660 7.950 49,101 +0.10(+1.27%)
Jun 20, 2024 7.710 7.990 7.500 7.850 23,707 +0.10(+1.29%)
Jun 18, 2024 8.280 8.500 7.750 7.750 31,316 -0.53(-6.40%)
Jun 17, 2024 7.960 8.290 7.600 8.280 45,727 +0.23(+2.86%)
Jun 14, 2024 8.510 8.510 7.880 8.050 32,530 -0.35(-4.17%)
Jun 13, 2024 8.390 8.793 8.140 8.400 29,435 -0.01(-0.12%)
Jun 12, 2024 8.710 9.050 8.250 8.410 53,768 -0.15(-1.75%)
Jun 11, 2024 8.620 8.825 8.420 8.560 27,799 -0.14(-1.61%)
Jun 10, 2024 8.660 8.870 8.610 8.700 27,236 -0.04(-0.46%)
Jun 07, 2024 8.880 8.970 8.550 8.740 23,720 +0.04(+0.46%)
Jun 06, 2024 9.130 9.300 8.550 8.700 36,436 -0.53(-5.74%)
Jun 05, 2024 9.210 9.539 9.000 9.230 36,795 +0.02(+0.22%)
Jun 04, 2024 9.140 9.390 8.840 9.210 25,854 +0.08(+0.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.