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 (%)
Dec 31, 2018 1.560 1.600 1.420 1.480 184,900 -0.10(-6.33%)
Dec 28, 2018 1.450 1.620 1.450 1.580 83,500 +0.15(+10.49%)
Dec 27, 2018 1.550 1.550 1.415 1.430 131,021 -0.06(-4.03%)
Dec 26, 2018 1.410 1.570 1.410 1.490 83,750 +0.06(+4.20%)
Dec 24, 2018 1.410 1.440 1.410 1.430 77,400 +0.01(+0.70%)
Dec 21, 2018 1.440 1.470 1.400 1.420 125,900 -0.02(-1.39%)
Dec 20, 2018 1.470 1.470 1.420 1.440 59,533 -0.03(-2.04%)
Dec 19, 2018 1.540 1.540 1.450 1.470 28,490 -0.06(-3.92%)
Dec 18, 2018 1.440 1.580 1.410 1.530 80,813 +0.09(+6.25%)
Dec 17, 2018 1.600 1.600 1.420 1.440 176,255 -0.03(-2.04%)
Dec 14, 2018 1.510 1.530 1.450 1.470 101,900 -0.04(-2.65%)
Dec 13, 2018 1.540 1.550 1.510 1.510 147,603 -0.04(-2.58%)
Dec 12, 2018 1.540 1.570 1.540 1.550 14,653 +0.01(+0.65%)
Dec 11, 2018 1.590 1.590 1.530 1.540 62,994 -0.01(-0.65%)
Dec 10, 2018 1.600 1.610 1.550 1.550 53,254 -0.08(-4.91%)
Dec 07, 2018 1.630 1.650 1.630 1.630 123,100 -0.01(-0.61%)
Dec 06, 2018 1.650 1.670 1.629 1.640 102,760 -0.04(-2.09%)
Dec 04, 2018 1.740 1.740 1.670 1.675 32,100 -0.09(-5.37%)
Dec 03, 2018 1.810 1.810 1.700 1.770 48,421 -0.01(-0.56%)
Nov 30, 2018 1.740 1.830 1.740 1.780 43,800 +0.02(+1.14%)
Nov 29, 2018 1.760 1.760 1.560 1.760 30,911 +0.00(+0.00%)
Nov 28, 2018 1.780 1.790 1.750 1.760 17,662 -0.02(-1.12%)
Nov 27, 2018 1.690 1.800 1.690 1.780 49,683 +0.09(+5.64%)
Nov 26, 2018 1.650 1.720 1.640 1.685 29,773 +0.04(+2.12%)
Nov 23, 2018 1.610 1.680 1.610 1.650 5,300 +0.04(+2.48%)
Nov 21, 2018 1.610 1.610 1.610 0 +0.02(+1.26%)
Nov 20, 2018 1.540 1.590 1.540 1.590 12,745 +0.05(+3.25%)
Nov 19, 2018 1.660 1.662 1.500 1.540 417,418 -0.17(-9.94%)
Nov 16, 2018 1.770 1.790 1.710 1.710 41,900 -0.07(-3.93%)
Nov 15, 2018 1.750 1.800 1.720 1.780 31,510 +0.04(+2.30%)
Nov 14, 2018 1.720 1.800 1.680 1.740 17,187 +0.01(+0.58%)
Nov 13, 2018 1.600 1.740 1.600 1.730 75,735 +0.16(+9.84%)
Nov 12, 2018 1.580 1.590 1.520 1.575 53,126 -0.02(-0.94%)
Nov 09, 2018 1.700 1.700 1.470 1.590 410,200 -0.17(-9.66%)
Nov 08, 2018 1.770 1.835 1.751 1.760 90,128 +0.00(+0.00%)
Nov 07, 2018 1.770 1.780 1.740 1.760 33,412 -0.01(-0.56%)
Nov 06, 2018 1.760 1.780 1.750 1.770 33,945 +0.01(+0.57%)
Nov 05, 2018 1.780 1.800 1.760 1.760 54,653 -0.02(-1.12%)
Nov 02, 2018 1.770 1.860 1.770 1.780 39,500 +0.01(+0.56%)
Nov 01, 2018 1.770 1.791 1.750 1.770 221,043 -0.03(-1.67%)
Oct 31, 2018 1.770 1.950 1.760 1.800 281,978 +0.03(+1.69%)
Oct 30, 2018 1.750 1.800 1.690 1.770 68,198 +0.02(+1.14%)
Oct 29, 2018 1.700 1.790 1.700 1.750 50,871 +0.02(+1.16%)
Oct 26, 2018 1.860 1.860 1.730 1.730 199,700 -0.14(-7.49%)
Oct 25, 2018 1.850 1.940 1.836 1.870 49,369 +0.00(+0.00%)
Oct 24, 2018 1.890 1.890 1.830 1.870 33,199 -0.02(-1.06%)
Oct 23, 2018 1.810 1.920 1.800 1.890 53,721 -0.02(-1.05%)
Oct 22, 2018 2.010 2.010 1.895 1.910 148,689 -0.10(-4.98%)
Oct 19, 2018 2.020 2.100 1.980 2.010 88,500 -0.04(-1.95%)
Oct 18, 2018 2.120 2.180 2.050 2.050 47,256 -0.11(-5.09%)
Oct 17, 2018 2.060 2.200 2.020 2.160 35,337 +0.10(+4.60%)
Oct 16, 2018 2.030 2.100 2.029 2.065 72,468 +0.04(+2.23%)
Oct 15, 2018 2.050 2.090 2.010 2.020 31,474 -0.01(-0.49%)
Oct 12, 2018 2.070 2.100 2.020 2.030 11,500 -0.03(-1.46%)
Oct 11, 2018 2.100 2.142 2.060 2.060 35,964 -0.05(-2.37%)
Oct 10, 2018 2.120 2.190 2.100 2.110 38,269 -0.02(-0.94%)
Oct 09, 2018 2.140 2.210 2.020 2.130 21,154 -0.02(-0.93%)
Oct 08, 2018 2.180 2.220 2.080 2.150 48,103 -0.05(-2.27%)
Oct 05, 2018 2.220 2.240 2.130 2.200 79,100 -0.03(-1.35%)
Oct 04, 2018 2.150 2.300 2.088 2.230 196,042 +0.03(+1.36%)
Oct 03, 2018 2.090 2.270 2.000 2.200 463,484 +0.07(+3.29%)
Oct 02, 2018 1.900 2.190 1.900 2.130 453,950 +0.22(+11.52%)
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.