Indicators

Synacor Inc (NQ: SYNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	1.100	1.140	1.080	1.110	161,400	+0.01(+0.91%)
Feb 27, 2020	1.140	1.140	1.100	1.100	129,190	-0.02(-1.79%)
Feb 26, 2020	1.150	1.170	1.120	1.120	86,870	-0.01(-1.32%)
Feb 25, 2020	1.150	1.170	1.130	1.135	249,200	-0.01(-1.30%)
Feb 24, 2020	1.210	1.250	1.143	1.150	209,102	-0.07(-6.04%)
Feb 21, 2020	1.260	1.270	1.200	1.224	117,700	-0.03(-2.09%)
Feb 20, 2020	1.210	1.290	1.210	1.250	110,186	+0.03(+2.46%)
Feb 19, 2020	1.280	1.300	1.200	1.220	36,911	-0.05(-3.94%)
Feb 18, 2020	1.300	1.322	1.180	1.270	214,640	-0.02(-1.55%)
Feb 14, 2020	1.350	1.370	1.280	1.290	331,200	-0.03(-2.64%)
Feb 13, 2020	1.360	1.390	1.290	1.325	231,569	-0.05(-3.99%)
Feb 12, 2020	1.360	1.430	1.360	1.380	76,968	-0.02(-1.43%)
Feb 11, 2020	1.540	1.630	1.320	1.400	257,565	-0.13(-8.50%)
Feb 10, 2020	1.550	1.555	1.520	1.530	118,222	+0.02(+1.32%)
Feb 07, 2020	1.560	1.560	1.420	1.510	17,700	-0.05(-3.21%)
Feb 06, 2020	1.530	1.575	1.530	1.560	16,035	+0.00(+0.00%)
Feb 05, 2020	1.550	1.570	1.520	1.560	25,312	-0.04(-2.50%)
Feb 04, 2020	1.540	1.600	1.538	1.600	17,271	+0.09(+5.96%)

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.