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 (%)
Oct 30, 2020 1.420 1.430 1.370 1.400 68,600 -0.02(-1.41%)
Oct 29, 2020 1.370 1.430 1.370 1.420 17,252 +0.04(+2.90%)
Oct 28, 2020 1.370 1.390 1.300 1.380 80,096 +0.01(+0.73%)
Oct 27, 2020 1.380 1.400 1.370 1.370 35,733 -0.03(-2.14%)
Oct 26, 2020 1.380 1.410 1.347 1.400 30,273 +0.02(+1.45%)
Oct 23, 2020 1.480 1.480 1.380 1.380 20,000 -0.07(-4.83%)
Oct 22, 2020 1.350 1.490 1.330 1.450 94,609 +0.07(+5.07%)
Oct 21, 2020 1.480 1.490 1.340 1.380 135,324 -0.09(-6.12%)
Oct 20, 2020 1.525 1.532 1.450 1.470 23,255 -0.04(-2.65%)
Oct 19, 2020 1.550 1.570 1.500 1.510 15,980 -0.03(-1.95%)
Oct 16, 2020 1.520 1.570 1.480 1.540 54,500 +0.02(+1.32%)
Oct 15, 2020 1.500 1.540 1.460 1.520 93,971 -0.03(-1.94%)
Oct 14, 2020 1.590 1.610 1.540 1.550 40,160 -0.03(-1.90%)
Oct 13, 2020 1.520 1.630 1.515 1.580 159,379 +0.06(+3.95%)
Oct 12, 2020 1.540 1.540 1.480 1.520 42,882 -0.02(-1.30%)
Oct 09, 2020 1.590 1.600 1.510 1.540 125,900 -0.05(-3.14%)
Oct 08, 2020 1.500 1.600 1.450 1.590 86,237 +0.09(+6.00%)
Oct 07, 2020 1.460 1.510 1.441 1.500 37,133 +0.01(+0.67%)
Oct 06, 2020 1.530 1.550 1.490 1.490 62,131 -0.03(-1.97%)
Oct 05, 2020 1.570 1.580 1.520 1.520 41,040 -0.04(-2.56%)
Oct 02, 2020 1.500 1.580 1.490 1.560 103,400 +0.04(+2.63%)
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.