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 (%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Mar 28, 2018 1.600 1.600 1.550 1.550 56,228 -0.05(-3.13%)
Mar 27, 2018 1.600 1.650 1.600 1.600 40,571 -0.02(-1.54%)
Mar 26, 2018 1.700 1.745 1.575 1.625 91,163 -0.07(-4.41%)
Mar 23, 2018 1.800 1.800 1.650 1.700 95,789 -0.05(-2.86%)
Mar 22, 2018 1.700 1.750 1.650 1.750 40,414 +0.05(+2.94%)
Mar 21, 2018 1.700 1.800 1.695 1.700 71,040 +0.00(+0.00%)
Mar 20, 2018 1.700 1.700 1.550 1.700 386,329 +0.00(+0.00%)
Mar 19, 2018 1.700 1.750 1.650 1.700 159,470 -0.05(-2.86%)
Mar 16, 2018 1.850 1.900 1.700 1.750 691,605 -0.30(-14.63%)
Mar 15, 2018 2.000 2.100 1.950 2.050 257,808 +0.00(+0.00%)
Mar 14, 2018 2.100 2.200 2.000 2.050 99,585 -0.10(-4.65%)
Mar 13, 2018 2.250 2.250 2.100 2.150 150,010 +0.00(+0.00%)
Mar 12, 2018 2.091 2.150 2.050 2.150 147,451 +0.10(+4.88%)
Mar 09, 2018 2.050 2.100 2.000 2.050 71,659 +0.00(+0.00%)
Mar 08, 2018 1.950 2.050 1.950 2.050 69,418 +0.10(+5.13%)
Mar 07, 2018 2.000 2.050 1.950 1.950 152,142 +0.00(+0.00%)
Mar 06, 2018 2.000 2.050 1.950 1.950 80,249 -0.05(-2.50%)
Mar 05, 2018 2.000 2.050 1.950 2.000 72,137 +0.00(+0.00%)
Mar 02, 2018 2.000 2.000 1.941 2.000 80,633 +0.00(+0.00%)
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.