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

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 1.530 1.540 1.500 1.500 8,025 -0.05(-3.23%)
Oct 30, 2019 1.500 1.550 1.500 1.550 20,176 +0.05(+3.33%)
Oct 29, 2019 1.520 1.550 1.490 1.500 10,968 -0.01(-0.66%)
Oct 28, 2019 1.560 1.580 1.510 1.510 46,407 -0.03(-1.95%)
Oct 25, 2019 1.510 1.550 1.510 1.540 30,700 +0.04(+2.33%)
Oct 24, 2019 1.500 1.550 1.490 1.505 32,121 +0.00(+0.33%)
Oct 23, 2019 1.520 1.580 1.474 1.500 57,634 -0.03(-1.96%)
Oct 22, 2019 1.490 1.594 1.490 1.530 54,943 +0.03(+2.00%)
Oct 21, 2019 1.520 1.550 1.494 1.500 20,757 -0.02(-1.32%)
Oct 18, 2019 1.520 1.537 1.498 1.520 37,800 +0.02(+1.33%)
Oct 17, 2019 1.520 1.520 1.500 1.500 53,350 +0.01(+0.67%)
Oct 16, 2019 1.480 1.500 1.480 1.490 6,662 +0.00(+0.00%)
Oct 15, 2019 1.440 1.500 1.440 1.490 17,333 +0.06(+4.20%)
Oct 14, 2019 1.500 1.500 1.400 1.430 22,468 -0.05(-3.38%)
Oct 11, 2019 1.490 1.490 1.441 1.480 41,700 +0.05(+3.50%)
Oct 10, 2019 1.430 1.460 1.417 1.430 37,265 -0.01(-0.69%)
Oct 09, 2019 1.419 1.460 1.419 1.440 130,222 -0.01(-0.69%)
Oct 08, 2019 1.440 1.490 1.400 1.450 40,959 +0.01(+0.69%)
Oct 07, 2019 1.433 1.460 1.400 1.440 29,452 +0.00(+0.00%)
Oct 04, 2019 1.440 1.460 1.420 1.440 48,200 +0.01(+0.70%)
Oct 03, 2019 1.420 1.490 1.370 1.430 21,011 +0.03(+2.14%)
Oct 02, 2019 1.370 1.440 1.350 1.400 155,457 +0.03(+2.19%)
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.