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 29, 2021 1.740 1.760 1.580 1.600 243,700 -0.17(-9.60%)
Jan 28, 2021 1.850 1.850 1.720 1.770 146,106 +0.07(+4.12%)
Jan 27, 2021 1.760 1.890 1.650 1.700 571,762 -0.10(-5.56%)
Jan 26, 2021 1.810 1.820 1.730 1.800 172,532 +0.03(+1.69%)
Jan 25, 2021 1.850 1.900 1.735 1.770 159,402 -0.05(-2.75%)
Jan 22, 2021 1.750 1.950 1.700 1.820 692,500 +0.16(+9.64%)
Jan 21, 2021 1.620 1.730 1.600 1.660 356,209 +0.06(+3.75%)
Jan 20, 2021 1.610 1.660 1.600 1.600 75,973 +0.00(+0.00%)
Jan 19, 2021 1.600 1.650 1.590 1.600 160,508 +0.00(+0.00%)
Jan 15, 2021 1.740 1.740 1.590 1.600 109,100 -0.12(-6.98%)
Jan 14, 2021 1.520 1.750 1.500 1.720 374,766 +0.20(+13.16%)
Jan 13, 2021 1.500 1.550 1.500 1.520 100,092 +0.05(+3.40%)
Jan 12, 2021 1.480 1.550 1.470 1.470 124,268 -0.01(-0.68%)
Jan 11, 2021 1.510 1.540 1.470 1.480 100,142 -0.05(-3.27%)
Jan 08, 2021 1.470 1.550 1.460 1.530 87,800 +0.04(+2.68%)
Jan 07, 2021 1.500 1.520 1.470 1.490 67,712 +0.02(+1.36%)
Jan 06, 2021 1.530 1.530 1.440 1.470 49,689 -0.03(-2.00%)
Jan 05, 2021 1.420 1.520 1.420 1.500 45,075 +0.08(+5.63%)
Jan 04, 2021 1.360 1.440 1.360 1.420 37,823 +0.06(+4.41%)
Dec 31, 2020 1.360 1.360 1.360 85,785 -0.03(-2.38%)
Dec 30, 2020 1.440 1.460 1.360 1.393 85,785 -0.06(-3.86%)
Dec 29, 2020 1.460 1.460 1.420 1.449 40,834 -0.00(-0.07%)
Dec 28, 2020 1.470 1.470 1.430 1.450 88,558 +0.02(+1.75%)
Dec 24, 2020 1.480 1.490 1.420 1.425 47,100 -0.05(-3.72%)
Dec 23, 2020 1.500 1.520 1.480 1.480 57,915 -0.01(-0.67%)
Dec 22, 2020 1.500 1.510 1.470 1.490 65,226 +0.02(+1.36%)
Dec 21, 2020 1.510 1.510 1.430 1.470 97,473 +0.00(+0.00%)
Dec 18, 2020 1.500 1.560 1.470 1.470 90,700 -0.08(-5.16%)
Dec 17, 2020 1.560 1.560 1.530 1.550 111,054 +0.00(+0.00%)
Dec 16, 2020 1.560 1.560 1.460 1.550 66,779 +0.00(+0.00%)
Dec 15, 2020 1.560 1.560 1.530 1.550 79,301 +0.03(+1.97%)
Dec 14, 2020 1.450 1.570 1.450 1.520 137,221 +0.04(+2.70%)
Dec 11, 2020 1.350 1.550 1.350 1.480 166,600 +0.10(+7.25%)
Dec 10, 2020 1.380 1.400 1.350 1.380 15,612 -0.04(-2.82%)
Dec 09, 2020 1.460 1.460 1.400 1.420 28,359 -0.04(-2.74%)
Dec 08, 2020 1.390 1.470 1.390 1.460 27,114 +0.07(+5.04%)
Dec 07, 2020 1.360 1.400 1.360 1.390 23,525 +0.03(+2.21%)
Dec 04, 2020 1.374 1.374 1.310 1.360 70,000 -0.03(-2.16%)
Dec 03, 2020 1.400 1.430 1.350 1.390 63,284 -0.02(-1.42%)
Dec 02, 2020 1.420 1.430 1.390 1.410 17,590 +0.00(+0.00%)
Dec 01, 2020 1.480 1.480 1.390 1.410 27,455 -0.05(-3.42%)
Nov 30, 2020 1.410 1.480 1.410 1.460 38,755 +0.03(+2.01%)
Nov 27, 2020 1.400 1.460 1.390 1.431 29,100 +0.04(+2.97%)
Nov 25, 2020 1.440 1.458 1.390 1.390 58,600 -0.04(-2.80%)
Nov 24, 2020 1.440 1.540 1.400 1.430 123,579 +0.01(+0.70%)
Nov 23, 2020 1.380 1.450 1.344 1.420 107,331 +0.01(+0.71%)
Nov 20, 2020 1.390 1.410 1.310 1.410 106,100 +0.00(+0.00%)
Nov 19, 2020 1.410 1.415 1.360 1.410 30,170 -0.01(-0.70%)
Nov 18, 2020 1.440 1.441 1.400 1.420 21,158 -0.03(-2.07%)
Nov 17, 2020 1.370 1.450 1.360 1.450 31,541 +0.09(+6.62%)
Nov 16, 2020 1.330 1.380 1.330 1.360 51,951 +0.03(+2.26%)
Nov 13, 2020 1.260 1.340 1.260 1.330 47,000 +0.06(+4.72%)
Nov 12, 2020 1.290 1.320 1.250 1.270 88,178 -0.03(-2.31%)
Nov 11, 2020 1.300 1.350 1.295 1.300 87,392 +0.01(+0.78%)
Nov 10, 2020 1.280 1.310 1.250 1.290 45,566 +0.02(+1.18%)
Nov 09, 2020 1.330 1.370 1.260 1.275 37,850 +0.00(+0.39%)
Nov 06, 2020 1.220 1.320 1.200 1.270 54,900 +0.01(+0.79%)
Nov 05, 2020 1.430 1.450 1.260 1.260 130,571 -0.17(-11.89%)
Nov 04, 2020 1.350 1.430 1.350 1.430 30,545 +0.06(+4.38%)
Nov 03, 2020 1.370 1.380 1.365 1.370 24,463 +0.01(+0.74%)
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.