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 (%)
Jan 31, 2018 1.950 2.050 1.950 1.950 65,093 +0.00(+0.00%)
Jan 30, 2018 2.000 2.000 2.000 1.950 137,534 -0.05(-2.50%)
Jan 29, 2018 1.950 2.050 1.950 2.000 51,791 +0.02(+1.27%)
Jan 26, 2018 2.000 2.050 1.950 1.975 261,431 +0.03(+1.28%)
Jan 25, 2018 1.850 2.000 1.850 1.950 149,277 +0.05(+2.63%)
Jan 24, 2018 2.000 2.000 1.855 1.900 199,771 -0.10(-5.00%)
Jan 23, 2018 2.050 2.195 1.950 2.000 256,059 -0.02(-1.23%)
Jan 22, 2018 2.050 2.050 1.950 2.025 146,587 +0.02(+1.25%)
Jan 19, 2018 2.100 2.100 1.950 2.000 364,111 -0.10(-4.76%)
Jan 18, 2018 2.000 2.300 2.000 2.100 884,772 +0.05(+2.44%)
Jan 17, 2018 2.100 2.100 2.000 2.050 201,844 -0.05(-2.38%)
Jan 16, 2018 2.150 2.188 2.100 2.100 131,586 +0.00(+0.00%)
Jan 12, 2018 2.100 2.100 2.100 0 +0.05(+2.44%)
Jan 11, 2018 2.150 2.200 2.000 2.050 702,263 -0.08(-3.53%)
Jan 10, 2018 2.125 84,201 +0.00(+0.00%)
Jan 09, 2018 2.250 2.250 2.100 2.125 122,370 -0.12(-5.56%)
Jan 08, 2018 2.350 2.350 2.200 2.250 117,789 -0.05(-2.17%)
Jan 05, 2018 2.300 2.375 2.300 2.300 64,090 -0.03(-1.08%)
Jan 04, 2018 2.300 2.350 2.300 2.325 38,411 -0.02(-1.06%)
Jan 03, 2018 2.300 2.400 2.300 2.350 194,854 +0.05(+2.17%)
Jan 02, 2018 2.300 2.300 2.300 2.300 90,523 +0.00(+0.00%)
Dec 29, 2017 2.300 2.300 2.300 0 -0.02(-1.05%)
Dec 28, 2017 2.400 2.400 2.300 2.325 70,942 -0.08(-3.15%)
Dec 27, 2017 2.300 2.400 2.300 2.400 79,826 +0.05(+2.13%)
Dec 26, 2017 2.300 2.395 2.250 2.350 55,089 +0.00(+0.00%)
Dec 22, 2017 2.300 2.400 2.250 2.350 112,537 -0.05(-2.08%)
Dec 21, 2017 2.300 2.400 2.250 2.400 143,387 +0.10(+4.35%)
Dec 20, 2017 2.300 2.350 2.250 2.300 96,760 +0.00(+0.00%)
Dec 19, 2017 2.350 2.400 2.250 2.300 128,184 -0.10(-4.17%)
Dec 18, 2017 2.400 2.400 2.350 2.400 73,341 +0.05(+2.13%)
Dec 15, 2017 2.450 2.500 2.350 2.350 101,473 -0.05(-2.08%)
Dec 14, 2017 2.500 2.525 2.400 2.400 60,767 -0.15(-5.88%)
Dec 13, 2017 2.400 2.550 2.350 2.550 164,375 +0.15(+6.25%)
Dec 12, 2017 2.400 2.450 2.350 2.400 63,174 +0.00(+0.00%)
Dec 11, 2017 2.450 2.500 2.400 2.400 76,183 -0.10(-4.00%)
Dec 08, 2017 2.450 2.500 2.450 2.500 36,183 +0.00(+0.00%)
Dec 07, 2017 2.450 2.500 2.450 2.500 91,748 +0.02(+1.01%)
Dec 06, 2017 2.450 2.500 2.450 2.475 23,958 -0.02(-1.00%)
Dec 05, 2017 2.450 2.500 2.450 2.500 27,266 +0.05(+2.04%)
Dec 04, 2017 2.500 2.500 2.450 2.450 34,869 -0.05(-2.00%)
Dec 01, 2017 2.450 2.500 2.400 2.500 91,810 +0.05(+2.04%)
Nov 30, 2017 2.400 2.500 2.400 2.450 62,564 +0.05(+2.08%)
Nov 29, 2017 2.450 2.550 2.445 2.400 335,656 -0.10(-4.00%)
Nov 28, 2017 2.450 2.500 2.400 2.500 63,628 +0.05(+2.04%)
Nov 27, 2017 2.550 2.550 2.367 2.450 165,077 -0.07(-2.97%)
Nov 24, 2017 2.500 2.550 2.440 2.525 39,634 +0.07(+3.06%)
Nov 22, 2017 2.400 2.500 2.400 2.450 96,976 +0.00(+0.00%)
Nov 21, 2017 2.500 2.550 2.450 2.450 135,430 -0.05(-2.00%)
Nov 20, 2017 2.550 2.575 2.500 2.500 46,118 +0.00(+0.00%)
Nov 17, 2017 2.550 2.550 2.475 2.500 111,899 +0.00(+0.00%)
Nov 16, 2017 2.450 2.500 2.400 2.500 135,977 +0.00(+0.00%)
Nov 15, 2017 2.650 2.700 2.300 2.500 309,526 +0.20(+8.70%)
Nov 14, 2017 2.450 2.500 2.250 2.300 142,938 -0.18(-7.07%)
Nov 13, 2017 2.450 2.500 2.400 2.475 77,440 +0.02(+1.02%)
Nov 10, 2017 2.450 2.550 2.450 2.450 120,725 +0.00(+0.00%)
Nov 09, 2017 2.450 2.500 2.400 2.450 85,092 -0.02(-1.01%)
Nov 08, 2017 2.450 2.500 2.450 2.475 61,015 +0.02(+1.02%)
Nov 07, 2017 2.450 2.500 2.425 2.450 147,836 +0.00(+0.00%)
Nov 06, 2017 2.400 2.500 2.400 2.450 41,836 +0.00(+0.00%)
Nov 03, 2017 2.400 2.500 2.350 2.450 236,582 +0.00(+0.00%)
Nov 02, 2017 2.350 2.500 2.300 2.450 128,028 +0.10(+4.26%)
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.