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 (%)
Dec 31, 2019 1.520 1.530 1.470 1.520 65,800 +0.02(+1.33%)
Dec 30, 2019 1.525 1.560 1.420 1.500 186,434 -0.03(-1.96%)
Dec 27, 2019 1.570 1.600 1.520 1.530 17,200 -0.03(-1.92%)
Dec 26, 2019 1.560 1.600 1.500 1.560 39,641 +0.00(+0.00%)
Dec 24, 2019 1.509 1.560 1.507 1.560 4,600 +0.04(+2.63%)
Dec 23, 2019 1.540 1.550 1.500 1.520 34,288 +0.02(+1.33%)
Dec 20, 2019 1.580 1.600 1.500 1.500 82,500 -0.06(-3.85%)
Dec 19, 2019 1.570 1.620 1.550 1.560 72,639 +0.00(+0.00%)
Dec 18, 2019 1.600 1.650 1.560 1.560 26,004 -0.04(-2.50%)
Dec 17, 2019 1.590 1.650 1.590 1.600 16,486 +0.02(+1.27%)
Dec 16, 2019 1.560 1.600 1.550 1.580 198,582 +0.02(+1.28%)
Dec 13, 2019 1.620 1.620 1.550 1.560 112,400 -0.09(-5.45%)
Dec 12, 2019 1.700 1.740 1.650 1.650 46,780 -0.05(-2.94%)
Dec 11, 2019 1.710 1.730 1.690 1.700 28,061 -0.04(-2.30%)
Dec 10, 2019 1.740 1.741 1.710 1.740 14,696 +0.00(+0.00%)
Dec 09, 2019 1.770 1.770 1.740 1.740 9,333 +0.00(+0.00%)
Dec 06, 2019 1.750 1.760 1.730 1.740 65,400 +0.02(+1.16%)
Dec 05, 2019 1.750 1.770 1.690 1.720 47,886 +0.00(+0.00%)
Dec 04, 2019 1.770 1.770 1.640 1.720 219,974 -0.07(-3.91%)
Dec 03, 2019 1.800 1.800 1.770 1.790 46,504 -0.01(-0.56%)
Dec 02, 2019 1.770 1.850 1.750 1.800 110,232 +0.03(+1.69%)
Nov 29, 2019 1.750 1.770 1.750 1.770 27,400 +0.02(+1.14%)
Nov 27, 2019 1.710 1.750 1.710 1.750 88,500 +0.04(+2.64%)
Nov 26, 2019 1.680 1.715 1.680 1.705 63,249 +0.03(+1.49%)
Nov 25, 2019 1.680 1.680 1.630 1.680 111,517 +0.01(+0.60%)
Nov 22, 2019 1.670 1.680 1.660 1.670 24,700 +0.01(+0.60%)
Nov 21, 2019 1.700 1.700 1.650 1.660 33,749 +0.02(+1.22%)
Nov 20, 2019 1.640 1.670 1.630 1.640 107,637 +0.01(+0.61%)
Nov 19, 2019 1.600 1.660 1.600 1.630 195,079 +0.01(+0.62%)
Nov 18, 2019 1.620 1.640 1.590 1.620 146,378 +0.01(+0.62%)
Nov 15, 2019 1.570 1.610 1.570 1.610 70,300 +0.05(+3.21%)
Nov 14, 2019 1.560 1.580 1.550 1.560 13,845 -0.01(-0.64%)
Nov 13, 2019 1.580 1.580 1.550 1.570 22,065 +0.00(+0.00%)
Nov 12, 2019 1.540 1.580 1.540 1.570 79,569 +0.04(+2.61%)
Nov 11, 2019 1.500 1.540 1.500 1.530 39,437 +0.01(+0.66%)
Nov 08, 2019 1.520 1.550 1.440 1.520 47,400 +0.04(+2.70%)
Nov 07, 2019 1.540 1.580 1.452 1.480 426,532 -0.02(-1.33%)
Nov 06, 2019 1.520 1.540 1.500 1.500 59,965 +0.00(+0.00%)
Nov 05, 2019 1.520 1.550 1.500 1.500 67,895 -0.02(-1.32%)
Nov 04, 2019 1.540 1.560 1.510 1.520 25,801 -0.01(-0.65%)
Nov 01, 2019 1.520 1.570 1.510 1.530 33,900 +0.03(+2.00%)
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.