Indicators

Synacor Inc (NQ: SYNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.410	1.480	1.410	1.460	38,755	+0.03(+2.01%)
Nov 27, 2020	1.400	1.460	1.390	1.431	29,100	+0.04(+2.97%)
Nov 25, 2020	1.440	1.458	1.390	1.390	58,600	-0.04(-2.80%)
Nov 24, 2020	1.440	1.540	1.400	1.430	123,579	+0.01(+0.70%)
Nov 23, 2020	1.380	1.450	1.344	1.420	107,331	+0.01(+0.71%)
Nov 20, 2020	1.390	1.410	1.310	1.410	106,100	+0.00(+0.00%)
Nov 19, 2020	1.410	1.415	1.360	1.410	30,170	-0.01(-0.70%)
Nov 18, 2020	1.440	1.441	1.400	1.420	21,158	-0.03(-2.07%)
Nov 17, 2020	1.370	1.450	1.360	1.450	31,541	+0.09(+6.62%)
Nov 16, 2020	1.330	1.380	1.330	1.360	51,951	+0.03(+2.26%)
Nov 13, 2020	1.260	1.340	1.260	1.330	47,000	+0.06(+4.72%)
Nov 12, 2020	1.290	1.320	1.250	1.270	88,178	-0.03(-2.31%)
Nov 11, 2020	1.300	1.350	1.295	1.300	87,392	+0.01(+0.78%)
Nov 10, 2020	1.280	1.310	1.250	1.290	45,566	+0.02(+1.18%)
Nov 09, 2020	1.330	1.370	1.260	1.275	37,850	+0.00(+0.39%)
Nov 06, 2020	1.220	1.320	1.200	1.270	54,900	+0.01(+0.79%)
Nov 05, 2020	1.430	1.450	1.260	1.260	130,571	-0.17(-11.89%)
Nov 04, 2020	1.350	1.430	1.350	1.430	30,545	+0.06(+4.38%)
Nov 03, 2020	1.370	1.380	1.365	1.370	24,463	+0.01(+0.74%)

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.