NasdaqCM - Delayed Quote • USD
Synchronoss Technologies, Inc. (SNCR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.32 | 6.71 | 6.30 | 6.31 | 6.31 | 34,100 |
| Apr 18, 2024 | 6.36 | 6.57 | 6.26 | 6.42 | 6.42 | 89,600 |
| Apr 17, 2024 | 6.99 | 7.07 | 6.33 | 6.45 | 6.45 | 72,400 |
| Apr 16, 2024 | 7.46 | 7.46 | 6.77 | 6.85 | 6.85 | 56,500 |
| Apr 15, 2024 | 7.35 | 7.56 | 7.31 | 7.55 | 7.55 | 40,900 |
| Apr 12, 2024 | 7.65 | 7.68 | 7.35 | 7.50 | 7.50 | 40,500 |
| Apr 11, 2024 | 7.74 | 7.87 | 7.51 | 7.80 | 7.80 | 59,200 |
| Apr 10, 2024 | 7.88 | 7.98 | 7.56 | 7.85 | 7.85 | 55,900 |
| Apr 9, 2024 | 7.99 | 8.22 | 7.90 | 8.00 | 8.00 | 35,800 |
| Apr 8, 2024 | 7.84 | 8.06 | 7.59 | 8.05 | 8.05 | 37,800 |
| Apr 5, 2024 | 7.98 | 8.28 | 7.80 | 8.00 | 8.00 | 27,400 |
| Apr 4, 2024 | 8.26 | 8.27 | 7.64 | 7.91 | 7.91 | 37,400 |
| Apr 3, 2024 | 8.10 | 8.37 | 7.81 | 8.26 | 8.26 | 39,400 |
| Apr 2, 2024 | 7.96 | 8.19 | 7.81 | 8.10 | 8.10 | 45,600 |
| Apr 1, 2024 | 8.31 | 8.31 | 7.79 | 8.10 | 8.10 | 48,600 |
| Mar 28, 2024 | 8.48 | 8.75 | 8.30 | 8.35 | 8.35 | 18,900 |
| Mar 27, 2024 | 8.28 | 8.50 | 8.15 | 8.48 | 8.48 | 25,900 |
| Mar 26, 2024 | 8.86 | 8.99 | 8.00 | 8.25 | 8.25 | 71,500 |
| Mar 25, 2024 | 8.84 | 9.03 | 8.76 | 8.86 | 8.86 | 16,700 |
| Mar 22, 2024 | 8.63 | 9.00 | 8.57 | 8.73 | 8.73 | 30,100 |
| Mar 21, 2024 | 8.50 | 8.89 | 8.18 | 8.74 | 8.74 | 60,900 |
| Mar 20, 2024 | 8.33 | 8.57 | 8.20 | 8.45 | 8.45 | 30,200 |
| Mar 19, 2024 | 8.49 | 8.72 | 8.31 | 8.36 | 8.36 | 67,400 |
| Mar 18, 2024 | 8.95 | 9.06 | 8.15 | 8.75 | 8.75 | 174,900 |
| Mar 15, 2024 | 9.25 | 9.30 | 8.95 | 9.18 | 9.18 | 73,300 |
| Mar 14, 2024 | 9.25 | 9.40 | 8.90 | 9.36 | 9.36 | 61,800 |
| Mar 13, 2024 | 9.50 | 9.90 | 8.40 | 9.38 | 9.38 | 281,300 |
| Mar 12, 2024 | 11.47 | 11.90 | 10.02 | 10.32 | 10.32 | 151,400 |
| Mar 11, 2024 | 11.19 | 11.88 | 11.00 | 11.35 | 11.35 | 151,700 |
| Mar 8, 2024 | 10.58 | 11.23 | 10.41 | 10.84 | 10.84 | 76,700 |
| Mar 7, 2024 | 10.00 | 11.15 | 9.53 | 10.69 | 10.69 | 180,600 |
| Mar 6, 2024 | 9.25 | 10.03 | 9.15 | 9.80 | 9.80 | 122,600 |
| Mar 5, 2024 | 9.09 | 9.45 | 9.00 | 9.25 | 9.25 | 50,600 |
| Mar 4, 2024 | 9.49 | 9.49 | 8.90 | 9.28 | 9.28 | 80,300 |
| Mar 1, 2024 | 9.32 | 9.79 | 9.00 | 9.58 | 9.58 | 85,900 |
| Feb 29, 2024 | 9.64 | 9.89 | 9.00 | 9.33 | 9.33 | 112,100 |
| Feb 28, 2024 | 10.23 | 10.36 | 9.63 | 9.66 | 9.66 | 60,900 |
| Feb 27, 2024 | 9.66 | 10.80 | 9.66 | 10.35 | 10.35 | 71,000 |
| Feb 26, 2024 | 10.84 | 11.93 | 9.41 | 9.70 | 9.70 | 340,500 |
| Feb 23, 2024 | 9.25 | 11.85 | 9.25 | 10.65 | 10.65 | 277,100 |
| Feb 22, 2024 | 8.70 | 10.02 | 8.66 | 9.22 | 9.22 | 131,800 |
| Feb 21, 2024 | 12.41 | 12.41 | 7.40 | 9.69 | 9.69 | 841,600 |
| Feb 20, 2024 | 11.18 | 13.97 | 11.18 | 12.24 | 12.24 | 428,300 |
| Feb 16, 2024 | 9.40 | 10.89 | 9.22 | 10.78 | 10.78 | 425,400 |
| Feb 15, 2024 | 7.69 | 9.94 | 7.65 | 9.20 | 9.20 | 596,800 |
| Feb 14, 2024 | 6.56 | 7.41 | 6.37 | 7.29 | 7.29 | 172,600 |
| Feb 13, 2024 | 6.25 | 6.37 | 6.11 | 6.35 | 6.35 | 87,300 |
| Feb 12, 2024 | 6.20 | 6.34 | 6.08 | 6.21 | 6.21 | 39,400 |
| Feb 9, 2024 | 6.17 | 6.59 | 5.84 | 6.20 | 6.20 | 48,900 |
| Feb 8, 2024 | 6.06 | 6.12 | 5.83 | 6.07 | 6.07 | 51,700 |
| Feb 7, 2024 | 7.00 | 7.00 | 5.95 | 6.09 | 6.09 | 94,100 |
| Feb 6, 2024 | 6.80 | 7.07 | 6.58 | 6.91 | 6.91 | 31,200 |
| Feb 5, 2024 | 7.40 | 7.48 | 6.54 | 6.65 | 6.65 | 52,200 |
| Feb 2, 2024 | 7.40 | 7.66 | 7.31 | 7.45 | 7.45 | 50,400 |
| Feb 1, 2024 | 7.84 | 7.84 | 7.02 | 7.30 | 7.30 | 79,300 |
| Jan 31, 2024 | 8.49 | 8.59 | 7.21 | 7.49 | 7.49 | 83,500 |
| Jan 30, 2024 | 8.59 | 8.75 | 8.33 | 8.41 | 8.41 | 155,900 |
| Jan 29, 2024 | 7.40 | 8.25 | 7.29 | 8.20 | 8.20 | 192,900 |
| Jan 26, 2024 | 5.97 | 7.58 | 5.92 | 7.22 | 7.22 | 187,400 |
| Jan 25, 2024 | 5.76 | 5.92 | 5.75 | 5.77 | 5.77 | 13,800 |
| Jan 24, 2024 | 5.85 | 5.90 | 5.74 | 5.84 | 5.84 | 23,300 |
| Jan 23, 2024 | 5.75 | 5.86 | 5.48 | 5.82 | 5.82 | 9,800 |
| Jan 22, 2024 | 5.73 | 5.79 | 5.59 | 5.70 | 5.70 | 26,300 |
| Jan 19, 2024 | 5.55 | 5.67 | 5.40 | 5.66 | 5.66 | 101,600 |
| Jan 18, 2024 | 5.50 | 5.68 | 5.36 | 5.56 | 5.56 | 38,100 |
| Jan 17, 2024 | 5.51 | 5.70 | 5.35 | 5.53 | 5.53 | 21,400 |
| Jan 16, 2024 | 5.40 | 5.53 | 5.34 | 5.42 | 5.42 | 12,800 |
| Jan 12, 2024 | 5.47 | 5.48 | 5.31 | 5.44 | 5.44 | 17,600 |
| Jan 11, 2024 | 5.51 | 5.51 | 5.18 | 5.44 | 5.44 | 61,300 |
| Jan 10, 2024 | 5.45 | 5.58 | 5.33 | 5.55 | 5.55 | 32,200 |
| Jan 9, 2024 | 5.57 | 5.58 | 5.29 | 5.48 | 5.48 | 15,000 |
| Jan 8, 2024 | 5.39 | 5.75 | 5.34 | 5.57 | 5.57 | 12,000 |
| Jan 5, 2024 | 5.45 | 5.70 | 5.27 | 5.35 | 5.35 | 15,300 |
| Jan 4, 2024 | 6.01 | 6.01 | 5.38 | 5.45 | 5.45 | 164,800 |
| Jan 3, 2024 | 5.99 | 6.08 | 5.78 | 6.05 | 6.05 | 34,800 |
| Jan 2, 2024 | 6.19 | 6.21 | 5.70 | 6.10 | 6.10 | 46,100 |
| Dec 29, 2023 | 6.24 | 6.38 | 6.01 | 6.21 | 6.21 | 31,500 |
| Dec 28, 2023 | 5.87 | 6.33 | 5.87 | 6.29 | 6.29 | 101,400 |
| Dec 27, 2023 | 5.67 | 5.80 | 5.51 | 5.80 | 5.80 | 35,200 |
| Dec 26, 2023 | 5.37 | 5.81 | 5.37 | 5.71 | 5.71 | 28,900 |
| Dec 22, 2023 | 5.49 | 5.49 | 5.20 | 5.47 | 5.47 | 36,300 |
| Dec 21, 2023 | 5.81 | 5.81 | 5.26 | 5.61 | 5.61 | 53,800 |
| Dec 20, 2023 | 5.85 | 6.19 | 5.60 | 5.76 | 5.76 | 134,700 |
| Dec 19, 2023 | 5.55 | 5.90 | 5.18 | 5.84 | 5.84 | 126,100 |
| Dec 18, 2023 | 5.08 | 5.59 | 4.82 | 5.52 | 5.52 | 316,000 |
| Dec 15, 2023 | 3.78 | 4.87 | 3.78 | 4.86 | 4.86 | 250,000 |
| Dec 14, 2023 | 3.81 | 3.82 | 3.70 | 3.79 | 3.79 | 47,700 |
| Dec 13, 2023 | 3.75 | 3.77 | 3.55 | 3.74 | 3.74 | 80,000 |
| Dec 12, 2023 | 3.97 | 3.97 | 3.65 | 3.67 | 3.67 | 142,800 |
| Dec 11, 2023 | 1:9 Stock Splits | |||||
| Dec 11, 2023 | 3.76 | 4.28 | 3.76 | 3.97 | 3.97 | 170,700 |
| Dec 8, 2023 | 4.41 | 4.41 | 4.05 | 4.14 | 4.14 | 61,011 |
| Dec 7, 2023 | 4.68 | 4.68 | 4.14 | 4.32 | 4.32 | 24,867 |
| Dec 6, 2023 | 4.32 | 4.68 | 4.32 | 4.59 | 4.59 | 59,478 |
| Dec 5, 2023 | 4.86 | 4.95 | 4.23 | 4.50 | 4.50 | 36,500 |
| Dec 4, 2023 | 4.59 | 4.86 | 4.59 | 4.68 | 4.68 | 12,933 |
| Dec 1, 2023 | 4.77 | 5.04 | 4.32 | 4.59 | 4.59 | 52,911 |
| Nov 30, 2023 | 4.86 | 5.22 | 4.68 | 4.86 | 4.86 | 13,811 |
| Nov 29, 2023 | 5.13 | 5.49 | 4.95 | 5.04 | 5.04 | 18,711 |
| Nov 28, 2023 | 5.49 | 5.76 | 5.13 | 5.13 | 5.13 | 18,167 |
| Nov 27, 2023 | 5.22 | 5.58 | 5.04 | 5.22 | 5.22 | 49,078 |
| Nov 24, 2023 | 5.22 | 5.22 | 4.86 | 4.95 | 4.95 | 17,522 |
| Nov 22, 2023 | 4.95 | 5.22 | 4.95 | 5.13 | 5.13 | 35,867 |
| Nov 21, 2023 | 4.95 | 5.13 | 4.95 | 5.04 | 5.04 | 52,733 |
| Nov 20, 2023 | 4.95 | 5.13 | 4.77 | 4.95 | 4.95 | 17,867 |
| Nov 17, 2023 | 5.40 | 5.40 | 4.68 | 5.04 | 5.04 | 67,389 |
| Nov 16, 2023 | 4.50 | 5.22 | 4.50 | 5.13 | 5.13 | 89,756 |
| Nov 15, 2023 | 4.23 | 4.59 | 4.23 | 4.41 | 4.41 | 78,067 |
| Nov 14, 2023 | 4.05 | 4.41 | 3.87 | 4.14 | 4.14 | 59,556 |
| Nov 13, 2023 | 4.41 | 4.50 | 3.78 | 3.96 | 3.96 | 64,656 |
| Nov 10, 2023 | 3.33 | 4.50 | 3.33 | 4.14 | 4.14 | 222,478 |
| Nov 9, 2023 | 2.97 | 3.15 | 2.70 | 3.15 | 3.15 | 70,533 |
| Nov 8, 2023 | 4.14 | 4.23 | 2.88 | 3.24 | 3.24 | 198,456 |
| Nov 7, 2023 | 3.78 | 4.05 | 3.78 | 3.87 | 3.87 | 10,944 |
| Nov 6, 2023 | 4.50 | 4.50 | 4.05 | 4.05 | 4.05 | 12,300 |
| Nov 3, 2023 | 3.87 | 4.50 | 3.87 | 4.32 | 4.32 | 51,689 |
| Nov 2, 2023 | 4.14 | 4.23 | 3.69 | 3.87 | 3.87 | 40,600 |
| Nov 1, 2023 | 4.14 | 4.59 | 3.87 | 3.96 | 3.96 | 68,500 |
| Oct 31, 2023 | 3.69 | 4.14 | 3.60 | 4.14 | 4.14 | 43,100 |
| Oct 30, 2023 | 4.32 | 4.32 | 3.60 | 3.78 | 3.78 | 48,389 |
| Oct 27, 2023 | 3.87 | 3.96 | 3.69 | 3.69 | 3.69 | 54,333 |
| Oct 26, 2023 | 3.96 | 3.96 | 3.60 | 3.78 | 3.78 | 36,167 |
| Oct 25, 2023 | 4.05 | 4.50 | 3.96 | 4.05 | 4.05 | 48,567 |
| Oct 24, 2023 | 3.78 | 4.14 | 3.78 | 3.87 | 3.87 | 31,656 |
| Oct 23, 2023 | 3.96 | 4.41 | 3.51 | 3.96 | 3.96 | 34,344 |
| Oct 20, 2023 | 4.41 | 4.50 | 3.87 | 4.23 | 4.23 | 58,089 |
| Oct 19, 2023 | 4.77 | 5.04 | 4.41 | 4.41 | 4.41 | 21,433 |
| Oct 18, 2023 | 5.04 | 5.31 | 4.68 | 4.77 | 4.77 | 12,867 |
| Oct 17, 2023 | 5.13 | 5.58 | 4.77 | 5.04 | 5.04 | 12,556 |
| Oct 16, 2023 | 5.22 | 5.67 | 4.86 | 4.86 | 4.86 | 19,222 |
| Oct 13, 2023 | 4.68 | 5.76 | 4.50 | 5.22 | 5.22 | 61,922 |
| Oct 12, 2023 | 5.22 | 5.40 | 4.32 | 4.32 | 4.32 | 45,033 |
| Oct 11, 2023 | 5.58 | 5.58 | 5.22 | 5.31 | 5.31 | 12,067 |
| Oct 10, 2023 | 6.12 | 6.39 | 5.40 | 5.49 | 5.49 | 46,211 |
| Oct 9, 2023 | 6.75 | 6.75 | 5.85 | 6.03 | 6.03 | 36,489 |
| Oct 6, 2023 | 6.75 | 6.93 | 6.48 | 6.84 | 6.84 | 15,122 |
| Oct 5, 2023 | 7.74 | 7.74 | 6.57 | 6.84 | 6.84 | 66,056 |
| Oct 4, 2023 | 8.28 | 8.28 | 7.83 | 8.01 | 8.01 | 6,233 |
| Oct 3, 2023 | 8.55 | 8.55 | 8.01 | 8.10 | 8.10 | 4,889 |
| Oct 2, 2023 | 8.55 | 8.64 | 8.10 | 8.19 | 8.19 | 3,911 |
| Sep 29, 2023 | 8.55 | 8.82 | 8.10 | 8.64 | 8.64 | 5,744 |
| Sep 28, 2023 | 8.82 | 9.00 | 8.37 | 8.37 | 8.37 | 12,556 |
| Sep 27, 2023 | 8.82 | 9.09 | 8.73 | 8.73 | 8.73 | 6,122 |
| Sep 26, 2023 | 8.46 | 9.09 | 8.37 | 8.91 | 8.91 | 8,133 |
| Sep 25, 2023 | 8.55 | 9.00 | 8.55 | 8.73 | 8.73 | 3,178 |
| Sep 22, 2023 | 8.73 | 8.82 | 8.64 | 8.64 | 8.64 | 1,733 |
| Sep 21, 2023 | 8.82 | 8.91 | 8.82 | 8.82 | 8.82 | 9,033 |
| Sep 20, 2023 | 8.91 | 9.09 | 8.82 | 8.82 | 8.82 | 5,878 |
| Sep 19, 2023 | 8.64 | 8.91 | 8.64 | 8.82 | 8.82 | 3,300 |
| Sep 18, 2023 | 9.09 | 9.18 | 8.91 | 8.91 | 8.91 | 4,156 |
| Sep 15, 2023 | 9.09 | 9.09 | 8.91 | 8.91 | 8.91 | 12,822 |
| Sep 14, 2023 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 4,678 |
| Sep 13, 2023 | 9.00 | 9.09 | 9.00 | 9.00 | 9.00 | 9,578 |
| Sep 12, 2023 | 9.00 | 9.09 | 9.00 | 9.00 | 9.00 | 2,567 |
| Sep 11, 2023 | 9.00 | 9.09 | 9.00 | 9.00 | 9.00 | 2,989 |
| Sep 8, 2023 | 9.00 | 9.09 | 8.91 | 9.09 | 9.09 | 10,189 |
| Sep 7, 2023 | 9.09 | 9.09 | 9.00 | 9.09 | 9.09 | 3,489 |
| Sep 6, 2023 | 8.91 | 9.18 | 8.91 | 9.09 | 9.09 | 2,689 |
| Sep 5, 2023 | 8.91 | 9.09 | 8.82 | 9.00 | 9.00 | 5,567 |
| Sep 1, 2023 | 9.09 | 9.18 | 8.64 | 8.73 | 8.73 | 12,889 |
| Aug 31, 2023 | 8.91 | 9.09 | 8.91 | 9.00 | 9.00 | 14,978 |
| Aug 30, 2023 | 9.09 | 9.18 | 9.00 | 9.00 | 9.00 | 8,300 |
| Aug 29, 2023 | 9.09 | 9.18 | 8.91 | 9.00 | 9.00 | 9,122 |
| Aug 28, 2023 | 9.27 | 9.27 | 9.00 | 9.09 | 9.09 | 2,567 |
| Aug 25, 2023 | 9.00 | 9.27 | 9.00 | 9.09 | 9.09 | 4,100 |
| Aug 24, 2023 | 9.36 | 9.36 | 9.00 | 9.09 | 9.09 | 5,756 |
| Aug 23, 2023 | 9.36 | 9.63 | 9.09 | 9.27 | 9.27 | 3,511 |
| Aug 22, 2023 | 9.54 | 9.54 | 9.36 | 9.45 | 9.45 | 1,311 |
| Aug 21, 2023 | 9.45 | 9.72 | 9.45 | 9.54 | 9.54 | 3,789 |
| Aug 18, 2023 | 9.18 | 9.54 | 9.18 | 9.54 | 9.54 | 4,178 |
| Aug 17, 2023 | 9.36 | 9.54 | 9.09 | 9.27 | 9.27 | 6,322 |
| Aug 16, 2023 | 9.45 | 9.72 | 9.18 | 9.36 | 9.36 | 10,267 |
| Aug 15, 2023 | 9.72 | 9.90 | 9.54 | 9.54 | 9.54 | 7,122 |
| Aug 14, 2023 | 10.08 | 10.17 | 9.90 | 9.90 | 9.90 | 17,433 |
| Aug 11, 2023 | 9.72 | 10.26 | 9.72 | 9.99 | 9.99 | 80,289 |
| Aug 10, 2023 | 9.09 | 9.72 | 9.09 | 9.72 | 9.72 | 75,111 |
| Aug 9, 2023 | 8.91 | 9.18 | 8.73 | 9.09 | 9.09 | 14,744 |
| Aug 8, 2023 | 8.64 | 9.00 | 8.55 | 8.55 | 8.55 | 5,811 |
| Aug 7, 2023 | 8.64 | 8.82 | 8.64 | 8.64 | 8.64 | 17,467 |
| Aug 4, 2023 | 8.73 | 8.91 | 8.73 | 8.82 | 8.82 | 7,656 |
| Aug 3, 2023 | 8.82 | 9.00 | 8.82 | 8.82 | 8.82 | 6,767 |
| Aug 2, 2023 | 8.82 | 9.00 | 8.82 | 8.91 | 8.91 | 4,778 |
| Aug 1, 2023 | 8.91 | 9.00 | 8.82 | 8.91 | 8.91 | 3,600 |
| Jul 31, 2023 | 9.00 | 9.09 | 8.91 | 8.91 | 8.91 | 23,356 |
| Jul 28, 2023 | 8.91 | 9.09 | 8.82 | 9.00 | 9.00 | 18,689 |
| Jul 27, 2023 | 8.55 | 8.91 | 8.55 | 8.82 | 8.82 | 4,633 |
| Jul 26, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 13,056 |
| Jul 25, 2023 | 8.91 | 9.00 | 8.73 | 8.82 | 8.82 | 7,322 |
| Jul 24, 2023 | 8.73 | 8.91 | 8.73 | 8.91 | 8.91 | 7,400 |
| Jul 21, 2023 | 9.00 | 9.18 | 8.91 | 8.91 | 8.91 | 5,800 |
| Jul 20, 2023 | 9.09 | 9.18 | 8.82 | 9.00 | 9.00 | 4,833 |
| Jul 19, 2023 | 8.73 | 9.09 | 8.73 | 8.91 | 8.91 | 19,067 |
| Jul 18, 2023 | 8.28 | 8.55 | 8.28 | 8.46 | 8.46 | 7,078 |
| Jul 17, 2023 | 8.19 | 8.46 | 8.19 | 8.46 | 8.46 | 5,667 |
| Jul 14, 2023 | 8.37 | 8.46 | 8.28 | 8.28 | 8.28 | 2,433 |
| Jul 13, 2023 | 8.28 | 8.46 | 8.28 | 8.37 | 8.37 | 5,467 |
| Jul 12, 2023 | 8.37 | 8.46 | 8.19 | 8.28 | 8.28 | 5,622 |
| Jul 11, 2023 | 8.10 | 8.37 | 8.10 | 8.28 | 8.28 | 19,589 |
| Jul 10, 2023 | 8.19 | 8.55 | 8.19 | 8.37 | 8.37 | 6,356 |
| Jul 7, 2023 | 8.19 | 8.46 | 8.19 | 8.37 | 8.37 | 6,100 |
| Jul 6, 2023 | 8.37 | 8.37 | 7.92 | 8.19 | 8.19 | 14,844 |
| Jul 5, 2023 | 8.10 | 8.46 | 8.10 | 8.37 | 8.37 | 8,233 |
| Jul 3, 2023 | 8.19 | 8.46 | 8.19 | 8.28 | 8.28 | 4,489 |
| Jun 30, 2023 | 8.46 | 8.46 | 8.19 | 8.37 | 8.37 | 4,189 |
| Jun 29, 2023 | 8.28 | 8.46 | 8.28 | 8.37 | 8.37 | 5,333 |
| Jun 28, 2023 | 8.19 | 8.28 | 8.10 | 8.19 | 8.19 | 10,989 |
| Jun 27, 2023 | 7.65 | 8.28 | 7.65 | 8.10 | 8.10 | 11,500 |
| Jun 26, 2023 | 8.55 | 8.55 | 7.65 | 8.19 | 8.19 | 17,089 |
| Jun 23, 2023 | 8.55 | 8.73 | 8.01 | 8.01 | 8.01 | 30,233 |
| Jun 22, 2023 | 8.82 | 8.82 | 8.46 | 8.46 | 8.46 | 12,367 |
| Jun 21, 2023 | 9.00 | 9.00 | 8.46 | 8.64 | 8.64 | 26,089 |
| Jun 20, 2023 | 8.82 | 8.91 | 8.19 | 8.82 | 8.82 | 13,667 |
| Jun 16, 2023 | 8.82 | 9.00 | 8.73 | 8.82 | 8.82 | 10,200 |
| Jun 15, 2023 | 8.82 | 9.00 | 8.82 | 8.91 | 8.91 | 6,822 |
| Jun 14, 2023 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | 6,211 |
| Jun 13, 2023 | 9.00 | 9.18 | 8.91 | 8.91 | 8.91 | 9,911 |
| Jun 12, 2023 | 9.00 | 9.09 | 8.91 | 9.00 | 9.00 | 6,378 |
| Jun 9, 2023 | 9.27 | 9.36 | 8.91 | 8.91 | 8.91 | 18,367 |
| Jun 8, 2023 | 9.00 | 9.27 | 8.82 | 9.09 | 9.09 | 4,467 |
| Jun 7, 2023 | 8.91 | 9.09 | 8.73 | 8.82 | 8.82 | 12,567 |
| Jun 6, 2023 | 9.27 | 9.27 | 8.73 | 8.73 | 8.73 | 5,444 |
| Jun 5, 2023 | 9.27 | 9.27 | 9.09 | 9.27 | 9.27 | 10,611 |
| Jun 2, 2023 | 8.82 | 9.36 | 8.73 | 9.09 | 9.09 | 18,678 |
| Jun 1, 2023 | 8.37 | 9.00 | 8.37 | 8.82 | 8.82 | 5,389 |
| May 31, 2023 | 8.55 | 9.00 | 8.37 | 8.64 | 8.64 | 9,567 |
| May 30, 2023 | 8.10 | 8.82 | 8.10 | 8.73 | 8.73 | 20,311 |
| May 26, 2023 | 8.10 | 8.37 | 8.10 | 8.28 | 8.28 | 17,022 |
| May 25, 2023 | 8.28 | 8.46 | 8.01 | 8.28 | 8.28 | 14,700 |
| May 24, 2023 | 8.19 | 8.46 | 8.19 | 8.37 | 8.37 | 3,922 |
| May 23, 2023 | 8.01 | 8.55 | 8.01 | 8.46 | 8.46 | 16,644 |
| May 22, 2023 | 7.83 | 8.19 | 7.83 | 8.19 | 8.19 | 5,267 |
| May 19, 2023 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 6,967 |
| May 18, 2023 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 7,467 |
| May 17, 2023 | 7.74 | 8.10 | 7.74 | 8.10 | 8.10 | 7,967 |
| May 16, 2023 | 7.74 | 8.10 | 7.74 | 7.92 | 7.92 | 11,256 |
| May 15, 2023 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 3,244 |
| May 12, 2023 | 7.92 | 8.01 | 7.74 | 8.01 | 8.01 | 8,744 |
| May 11, 2023 | 7.65 | 8.10 | 7.65 | 7.92 | 7.92 | 8,867 |
| May 10, 2023 | 8.01 | 8.01 | 7.38 | 7.74 | 7.74 | 11,511 |
| May 9, 2023 | 7.92 | 8.01 | 7.65 | 7.83 | 7.83 | 13,333 |
| May 8, 2023 | 8.01 | 8.37 | 7.92 | 8.10 | 8.10 | 2,944 |
| May 5, 2023 | 7.92 | 8.10 | 7.74 | 8.01 | 8.01 | 11,256 |
| May 4, 2023 | 8.28 | 8.37 | 7.92 | 8.10 | 8.10 | 23,289 |
| May 3, 2023 | 7.92 | 8.55 | 7.92 | 8.28 | 8.28 | 7,789 |
| May 2, 2023 | 7.74 | 8.10 | 7.74 | 7.92 | 7.92 | 2,978 |
| May 1, 2023 | 7.74 | 8.10 | 7.74 | 7.92 | 7.92 | 18,633 |
| Apr 28, 2023 | 7.83 | 8.37 | 7.74 | 7.92 | 7.92 | 17,956 |
| Apr 27, 2023 | 8.10 | 8.10 | 7.56 | 8.01 | 8.01 | 24,122 |
| Apr 26, 2023 | 8.37 | 8.55 | 7.83 | 8.10 | 8.10 | 14,000 |
| Apr 25, 2023 | 8.55 | 8.64 | 7.83 | 8.46 | 8.46 | 106,278 |
| Apr 24, 2023 | 8.64 | 8.82 | 8.55 | 8.55 | 8.55 | 9,322 |
| Apr 21, 2023 | 8.55 | 8.73 | 8.55 | 8.55 | 8.55 | 4,133 |
| Apr 20, 2023 | 9.27 | 9.27 | 8.55 | 8.73 | 8.73 | 5,978 |
Related Tickers
TLS Telos Corporation
3.3200
+0.61%
WPS.L W.A.G payment solutions plc
64.00
-2.74%
ZFOX ZeroFox Holdings, Inc.
1.1400
0.00%
BASE Couchbase, Inc.
22.90
-2.64%
MDF.TO mdf commerce inc.
5.73
-0.17%
VRNT Verint Systems Inc.
29.14
+0.17%
SPSC SPS Commerce, Inc.
165.49
+1.45%
RDWR Radware Ltd.
16.24
-0.12%
BLIN Bridgeline Digital, Inc.
1.1900
-2.46%
ICS.CN Integrated Cyber Solutions Inc.
0.2200
0.00%