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, 2019 1.480 1.500 1.460 1.460 92,755 -0.04(-2.67%)
Apr 29, 2019 1.480 1.500 1.470 1.500 55,497 +0.03(+2.04%)
Apr 26, 2019 1.520 1.550 1.470 1.470 222,200 -0.06(-3.92%)
Apr 25, 2019 1.510 1.550 1.510 1.530 4,786 +0.03(+2.00%)
Apr 24, 2019 1.552 1.570 1.490 1.500 40,740 -0.06(-3.85%)
Apr 23, 2019 1.561 1.590 1.553 1.560 29,155 -0.01(-0.64%)
Apr 22, 2019 1.550 1.600 1.550 1.570 24,815 +0.02(+1.29%)
Apr 18, 2019 1.560 1.600 1.550 1.550 5,500 -0.02(-1.27%)
Apr 17, 2019 1.560 1.580 1.550 1.570 24,794 +0.01(+0.64%)
Apr 16, 2019 1.550 1.580 1.540 1.560 106,277 +0.01(+0.65%)
Apr 15, 2019 1.520 1.560 1.490 1.550 167,953 +0.03(+1.97%)
Apr 12, 2019 1.560 1.570 1.518 1.520 22,300 -0.03(-1.94%)
Apr 11, 2019 1.580 1.600 1.530 1.550 29,259 -0.03(-1.90%)
Apr 10, 2019 1.570 1.610 1.560 1.580 100,866 +0.00(+0.00%)
Apr 09, 2019 1.560 1.600 1.560 1.580 9,743 +0.01(+0.64%)
Apr 08, 2019 1.560 1.590 1.550 1.570 53,021 +0.00(+0.00%)
Apr 05, 2019 1.570 1.570 1.550 1.570 34,000 -0.01(-0.63%)
Apr 04, 2019 1.563 1.590 1.560 1.580 12,454 +0.01(+0.64%)
Apr 03, 2019 1.560 1.580 1.550 1.570 19,444 +0.02(+1.29%)
Apr 02, 2019 1.540 1.550 1.520 1.550 29,980 +0.01(+0.65%)
Apr 01, 2019 1.590 1.590 1.510 1.540 80,428 -0.03(-1.91%)
Mar 29, 2019 1.590 1.590 1.560 1.570 84,800 -0.03(-1.88%)
Mar 28, 2019 1.620 1.620 1.575 1.600 35,960 +0.00(+0.01%)
Mar 27, 2019 1.590 1.650 1.590 1.600 31,710 -0.00(-0.01%)
Mar 26, 2019 1.620 1.650 1.600 1.600 45,856 +0.00(+0.00%)
Mar 25, 2019 1.590 1.620 1.548 1.600 43,149 -0.01(-0.62%)
Mar 22, 2019 1.610 1.630 1.590 1.610 70,700 -0.03(-1.83%)
Mar 21, 2019 1.630 1.657 1.604 1.640 275,818 +0.02(+1.23%)
Mar 20, 2019 1.730 1.730 1.580 1.620 161,291 -0.10(-5.81%)
Mar 19, 2019 1.720 1.750 1.720 1.720 29,242 +0.00(+0.00%)
Mar 18, 2019 1.780 1.800 1.711 1.720 27,311 -0.08(-4.44%)
Mar 15, 2019 1.790 1.820 1.740 1.800 90,100 +0.02(+1.12%)
Mar 14, 2019 1.940 1.940 1.779 1.780 88,124 -0.04(-2.20%)
Mar 13, 2019 1.840 1.870 1.810 1.820 50,475 -0.01(-0.55%)
Mar 12, 2019 1.860 1.900 1.830 1.830 122,242 -0.02(-1.08%)
Mar 11, 2019 1.860 1.880 1.850 1.850 49,467 -0.01(-0.54%)
Mar 08, 2019 1.850 1.870 1.835 1.860 92,600 +0.01(+0.54%)
Mar 07, 2019 1.850 1.870 1.843 1.850 70,038 -0.01(-0.54%)
Mar 06, 2019 1.850 1.890 1.850 1.860 27,055 +0.04(+2.20%)
Mar 05, 2019 1.730 1.850 1.730 1.820 37,582 +0.06(+3.41%)
Mar 04, 2019 1.750 1.760 1.714 1.760 10,046 +0.02(+1.15%)
Mar 01, 2019 1.760 1.760 1.740 1.740 13,400 -0.02(-1.14%)
Feb 28, 2019 1.760 1.760 1.740 1.760 2,882 +0.00(+0.00%)
Feb 27, 2019 1.760 1.800 1.750 1.760 20,393 +0.01(+0.57%)
Feb 26, 2019 1.760 1.790 1.749 1.750 21,776 -0.01(-0.57%)
Feb 25, 2019 1.750 1.770 1.710 1.760 51,454 +0.00(+0.00%)
Feb 22, 2019 1.760 1.760 1.730 1.760 16,400 +0.00(+0.00%)
Feb 21, 2019 1.760 1.790 1.735 1.760 10,626 +0.03(+1.73%)
Feb 20, 2019 1.760 1.810 1.730 1.730 47,086 -0.01(-0.57%)
Feb 19, 2019 1.720 1.800 1.660 1.740 83,816 +0.00(+0.00%)
Feb 15, 2019 1.740 1.780 1.710 1.740 72,500 +0.02(+1.16%)
Feb 14, 2019 1.720 1.750 1.717 1.720 41,711 -0.02(-1.15%)
Feb 13, 2019 1.720 1.750 1.710 1.740 35,605 +0.01(+0.37%)
Feb 12, 2019 1.790 1.790 1.700 1.734 109,193 -0.06(-3.15%)
Feb 11, 2019 1.800 1.840 1.790 1.790 49,256 -0.01(-0.56%)
Feb 08, 2019 1.840 1.840 1.800 1.800 6,100 -0.03(-1.64%)
Feb 07, 2019 1.830 1.830 1.800 1.830 6,643 -0.00(-0.27%)
Feb 06, 2019 1.820 1.850 1.800 1.835 12,663 +0.01(+0.82%)
Feb 05, 2019 1.830 1.840 1.800 1.820 18,593 +0.03(+1.68%)
Feb 04, 2019 1.830 1.830 1.720 1.790 44,357 -0.02(-1.10%)
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.