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 (%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Mar 28, 2018 1.600 1.600 1.550 1.550 56,228 -0.05(-3.13%)
Mar 27, 2018 1.600 1.650 1.600 1.600 40,571 -0.02(-1.54%)
Mar 26, 2018 1.700 1.745 1.575 1.625 91,163 -0.07(-4.41%)
Mar 23, 2018 1.800 1.800 1.650 1.700 95,789 -0.05(-2.86%)
Mar 22, 2018 1.700 1.750 1.650 1.750 40,414 +0.05(+2.94%)
Mar 21, 2018 1.700 1.800 1.695 1.700 71,040 +0.00(+0.00%)
Mar 20, 2018 1.700 1.700 1.550 1.700 386,329 +0.00(+0.00%)
Mar 19, 2018 1.700 1.750 1.650 1.700 159,470 -0.05(-2.86%)
Mar 16, 2018 1.850 1.900 1.700 1.750 691,605 -0.30(-14.63%)
Mar 15, 2018 2.000 2.100 1.950 2.050 257,808 +0.00(+0.00%)
Mar 14, 2018 2.100 2.200 2.000 2.050 99,585 -0.10(-4.65%)
Mar 13, 2018 2.250 2.250 2.100 2.150 150,010 +0.00(+0.00%)
Mar 12, 2018 2.091 2.150 2.050 2.150 147,451 +0.10(+4.88%)
Mar 09, 2018 2.050 2.100 2.000 2.050 71,659 +0.00(+0.00%)
Mar 08, 2018 1.950 2.050 1.950 2.050 69,418 +0.10(+5.13%)
Mar 07, 2018 2.000 2.050 1.950 1.950 152,142 +0.00(+0.00%)
Mar 06, 2018 2.000 2.050 1.950 1.950 80,249 -0.05(-2.50%)
Mar 05, 2018 2.000 2.050 1.950 2.000 72,137 +0.00(+0.00%)
Mar 02, 2018 2.000 2.000 1.941 2.000 80,633 +0.00(+0.00%)
Mar 01, 2018 2.000 2.100 1.950 2.000 91,398 +0.00(+0.00%)
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%)
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.