Synchronoss Technologies Inc $31.90

down -0.34


24/4/2014 04:00 PM  |  NASDAQ : SNCR  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
4/23/201432.6132.7831.9332.24329,256
4/22/201432.1833.3931.4332.82356,583
4/21/201432.0232.0631.4332.03184,469
4/17/201431.1132.2330.5632.05350,482
4/16/201431.1131.4530.3531.25288,570
4/15/201430.5331.2729.8130.99329,301
4/14/201430.8731.0629.9130.44467,054
4/11/201431.3331.8630.5530.92262,880
4/10/201433.0333.0531.4931.71306,945
4/9/201431.8232.9931.4532.97335,371
4/8/201433.4233.6931.2131.73722,754
4/7/201432.3133.4231.9033.28413,643
4/4/201434.4435.0132.2132.49587,478
4/3/201435.4035.4433.9734.18355,385
4/2/201435.1835.4334.9335.22271,960
4/1/201434.3435.3634.3435.19440,418
3/31/201434.0634.5333.7134.29246,447
3/28/201433.2534.2033.2333.68305,168
3/27/201433.4633.8732.8133.22455,058
3/26/201434.8035.2233.5133.54390,377
3/25/201434.5635.2633.9934.51287,813
3/24/201435.2035.6133.6634.38420,165
3/21/201435.3035.9434.9535.21688,540
3/20/201435.6335.7833.7935.241,153,910
3/19/201435.2837.8635.2836.441,570,320
3/18/201434.9635.8534.6535.16387,206
3/17/201434.5735.1034.3534.86621,987
3/14/201433.1634.5833.1634.31397,105
3/13/201434.5034.7633.0233.18417,684
3/12/201433.9334.6033.5134.34339,766
3/11/201434.1134.6333.6333.74340,316
3/10/201434.2734.4533.6333.91294,936
3/7/201434.9434.9934.1734.45304,166
3/6/201434.8134.9834.4234.61293,024
3/5/201434.2234.8333.9434.65284,336
3/4/201434.2734.8534.1834.37480,393
3/3/201433.8434.1533.1033.99546,592
2/28/201434.8835.3234.0934.38566,180
2/27/201433.5634.8533.0234.75951,059
2/26/201432.7734.2532.7733.561,047,730
2/25/201432.5032.7532.0032.30342,929
2/24/201432.5532.7832.0132.42406,162
2/21/201432.2432.7131.9332.39502,130
2/20/201431.8232.3731.6532.24419,370
2/19/201432.7033.0832.2032.26450,898
2/18/201432.5233.1532.4632.74343,588
2/14/201432.5132.8832.3132.49598,136
2/13/201431.5032.5031.2532.40693,692
2/12/201431.9332.1931.5231.67426,139
2/11/201432.7133.3031.8632.00427,659
2/10/201432.3232.9531.8932.22845,483
2/7/201431.5633.4031.5632.21908,851
2/6/201431.0032.7229.7631.562,364,180
2/5/201425.9426.9725.2826.67801,147
2/4/201426.6426.8326.0026.12587,481
2/3/201426.7627.5225.9026.49538,258
1/31/201426.7526.9126.2026.66489,407
1/30/201427.0027.4626.6727.29630,635
1/29/201427.5627.9025.9326.64996,380
1/28/201428.4628.8627.9328.01630,916
1/27/201429.7029.9928.6428.69367,938
1/24/201429.9130.2329.2529.55371,642
1/23/201429.9730.5129.4030.01405,134
1/22/201430.7130.7129.7029.99369,992
1/21/201430.8330.9630.3230.57324,785
1/17/201431.3031.3030.3630.48275,427
1/16/201431.6531.7731.0531.34312,785
1/15/201430.8231.7930.5231.61257,981
1/14/201430.1231.0329.7030.81217,164
1/13/201431.3231.6629.7530.04438,477
1/10/201431.0731.4030.8831.34247,857
1/9/201431.6231.9930.7730.96269,268
1/8/201430.9431.8730.6331.46516,541
1/7/201430.1031.1330.1030.89351,277
1/6/201430.6931.2130.0030.06449,270
1/3/201429.9530.3629.4630.18446,494
1/2/201429.6530.3629.4529.70527,266
12/31/201331.1431.5130.9531.07386,496
12/30/201330.9731.4630.8231.16269,268
12/27/201330.9931.2830.7531.07330,387
12/26/201331.3531.8231.0131.14225,317
12/24/201330.8731.5330.5931.23275,571
12/23/201330.5230.8630.1330.86374,905
12/20/201329.3530.7328.9130.371,017,460
12/19/201329.4529.7028.8729.01323,512
12/18/201329.4929.7428.6829.61353,249
12/17/201330.1230.1228.9429.42320,310
12/16/201330.0630.5729.5229.76265,683
12/13/201329.4430.0629.0729.83677,935
12/12/201330.4931.5229.3329.461,156,440
12/11/201328.8029.0827.7228.17703,112
12/10/201330.7230.8828.9128.92735,471
12/9/201331.0731.3530.3430.69351,741
12/6/201330.8731.4030.7331.21339,218
12/5/201330.3830.7630.2730.50232,429
12/4/201330.1530.6029.8130.35361,504
12/3/201331.1631.6030.0230.25434,276
12/2/201331.7031.9631.0631.24320,320
11/29/201331.5031.8731.2331.73104,222
11/27/201332.0332.3131.2931.31334,973
Trading Center