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 (%)
Feb 28, 2018 2.100 2.100 2.000 2.000 58,896 -0.10(-4.76%)
Feb 27, 2018 2.100 2.150 2.050 2.100 60,101 +0.00(+0.00%)
Feb 26, 2018 2.150 2.250 2.075 2.100 116,812 -0.10(-4.55%)
Feb 23, 2018 2.300 2.300 2.150 2.200 61,417 -0.10(-4.35%)
Feb 22, 2018 2.250 2.300 2.205 2.300 43,174 +0.05(+2.22%)
Feb 21, 2018 2.184 2.250 2.150 2.250 79,516 +0.05(+2.27%)
Feb 20, 2018 2.250 2.300 2.150 2.200 199,954 -0.10(-4.35%)
Feb 16, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 15, 2018 2.250 2.300 2.250 2.300 34,758 +0.05(+2.22%)
Feb 14, 2018 2.250 2.300 2.205 2.250 86,534 -0.02(-1.10%)
Feb 13, 2018 2.200 2.300 2.150 2.275 35,293 +0.07(+3.41%)
Feb 12, 2018 2.200 2.300 2.150 2.200 139,053 +0.05(+2.33%)
Feb 09, 2018 2.050 2.200 2.000 2.150 259,581 +0.10(+4.88%)
Feb 08, 2018 2.050 2.125 2.000 2.050 146,958 +0.00(+0.00%)
Feb 07, 2018 1.950 2.100 1.950 2.050 98,682 +0.05(+2.50%)
Feb 06, 2018 1.950 2.000 1.950 2.000 93,783 +0.02(+1.27%)
Feb 05, 2018 1.950 1.950 1.850 1.975 177,749 +0.03(+1.28%)
Feb 02, 2018 2.000 2.050 1.950 1.950 19,189 -0.05(-2.50%)
Feb 01, 2018 1.950 2.050 1.950 2.000 440,138 +0.05(+2.56%)
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%)
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.