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 (%)
Apr 30, 2020 1.420 1.480 1.410 1.450 44,544 +0.01(+0.69%)
Apr 29, 2020 1.450 1.560 1.370 1.440 313,725 +0.02(+1.41%)
Apr 28, 2020 1.440 1.450 1.383 1.420 39,117 -0.03(-2.07%)
Apr 27, 2020 1.440 1.470 1.385 1.450 190,050 +0.00(+0.00%)
Apr 24, 2020 1.460 1.470 1.430 1.450 79,300 -0.02(-1.36%)
Apr 23, 2020 1.460 1.500 1.400 1.470 232,607 +0.04(+2.79%)
Apr 22, 2020 1.350 1.460 1.350 1.430 199,876 +0.08(+5.93%)
Apr 21, 2020 1.290 1.390 1.270 1.350 88,672 +0.00(+0.00%)
Apr 20, 2020 1.420 1.420 1.310 1.350 225,880 -0.05(-3.57%)
Apr 17, 2020 1.380 1.400 1.310 1.400 248,400 +0.05(+3.70%)
Apr 16, 2020 1.340 1.390 1.230 1.350 205,927 +0.01(+0.75%)
Apr 15, 2020 1.280 1.440 1.200 1.340 320,659 +0.05(+3.88%)
Apr 14, 2020 1.220 1.308 1.200 1.290 688,602 +0.09(+7.50%)
Apr 13, 2020 1.060 1.210 1.060 1.200 265,392 +0.15(+14.29%)
Apr 09, 2020 1.050 1.120 1.010 1.050 176,300 +0.01(+0.48%)
Apr 08, 2020 1.020 1.050 0.9900 1.045 66,900 +0.02(+2.45%)
Apr 07, 2020 1.050 1.070 0.9837 1.020 56,374 +0.00(+0.00%)
Apr 06, 2020 1.030 1.040 0.9800 1.020 100,732 -0.03(-2.86%)
Apr 03, 2020 1.030 1.070 0.9900 1.050 58,000 +0.02(+1.94%)
Apr 02, 2020 0.9700 1.060 0.9455 1.030 140,551 +0.02(+1.98%)
Apr 01, 2020 1.200 1.270 0.9100 1.010 485,733 -0.01(-0.98%)
Mar 31, 2020 0.9800 1.090 0.9700 1.020 317,181 +0.09(+9.68%)
Mar 30, 2020 0.9203 0.9900 0.9203 0.9300 25,734 -0.01(-0.53%)
Mar 27, 2020 0.9101 0.9698 0.8610 0.9350 53,700 +0.01(+0.54%)
Mar 26, 2020 0.9100 0.9800 0.8900 0.9300 220,951 +0.05(+5.68%)
Mar 25, 2020 0.9100 0.9590 0.8780 0.8800 61,148 +0.00(+0.36%)
Mar 24, 2020 0.8890 0.9200 0.8010 0.8768 133,039 +0.06(+6.91%)
Mar 23, 2020 0.9200 0.9200 0.8000 0.8201 100,678 -0.08(-8.88%)
Mar 20, 2020 0.8500 0.9200 0.8500 0.9000 222,000 +0.08(+9.76%)
Mar 19, 2020 0.8400 0.8999 0.8000 0.8200 140,191 +0.02(+3.14%)
Mar 18, 2020 0.9354 0.9500 0.7903 0.7950 279,776 -0.13(-13.84%)
Mar 17, 2020 0.9400 1.000 0.9101 0.9227 157,399 -0.02(-2.36%)
Mar 16, 2020 1.000 1.020 0.9411 0.9450 201,763 -0.08(-7.35%)
Mar 13, 2020 1.010 1.090 0.9903 1.020 121,400 +0.02(+2.00%)
Mar 12, 2020 1.000 1.070 0.9000 1.000 491,424 -0.04(-3.85%)
Mar 11, 2020 1.120 1.130 1.040 1.040 218,033 -0.08(-7.14%)
Mar 10, 2020 1.120 1.140 1.090 1.120 59,185 +0.02(+1.82%)
Mar 09, 2020 1.150 1.150 1.080 1.100 121,232 -0.06(-5.17%)
Mar 06, 2020 1.150 1.250 1.150 1.160 140,700 +0.02(+1.60%)
Mar 05, 2020 1.220 1.220 1.120 1.142 156,344 -0.05(-4.06%)
Mar 04, 2020 1.300 1.300 1.160 1.190 735,996 +0.02(+1.71%)
Mar 03, 2020 1.090 1.180 1.090 1.170 88,129 +0.08(+7.34%)
Mar 02, 2020 1.100 1.190 1.090 1.090 366,762 -0.02(-1.80%)
Feb 28, 2020 1.100 1.140 1.080 1.110 161,400 +0.01(+0.91%)
Feb 27, 2020 1.140 1.140 1.100 1.100 129,190 -0.02(-1.79%)
Feb 26, 2020 1.150 1.170 1.120 1.120 86,870 -0.01(-1.32%)
Feb 25, 2020 1.150 1.170 1.130 1.135 249,200 -0.01(-1.30%)
Feb 24, 2020 1.210 1.250 1.143 1.150 209,102 -0.07(-6.04%)
Feb 21, 2020 1.260 1.270 1.200 1.224 117,700 -0.03(-2.09%)
Feb 20, 2020 1.210 1.290 1.210 1.250 110,186 +0.03(+2.46%)
Feb 19, 2020 1.280 1.300 1.200 1.220 36,911 -0.05(-3.94%)
Feb 18, 2020 1.300 1.322 1.180 1.270 214,640 -0.02(-1.55%)
Feb 14, 2020 1.350 1.370 1.280 1.290 331,200 -0.03(-2.64%)
Feb 13, 2020 1.360 1.390 1.290 1.325 231,569 -0.05(-3.99%)
Feb 12, 2020 1.360 1.430 1.360 1.380 76,968 -0.02(-1.43%)
Feb 11, 2020 1.540 1.630 1.320 1.400 257,565 -0.13(-8.50%)
Feb 10, 2020 1.550 1.555 1.520 1.530 118,222 +0.02(+1.32%)
Feb 07, 2020 1.560 1.560 1.420 1.510 17,700 -0.05(-3.21%)
Feb 06, 2020 1.530 1.575 1.530 1.560 16,035 +0.00(+0.00%)
Feb 05, 2020 1.550 1.570 1.520 1.560 25,312 -0.04(-2.50%)
Feb 04, 2020 1.540 1.600 1.538 1.600 17,271 +0.09(+5.96%)
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.