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 (%)
Apr 30, 2020 1.420 1.480 1.410 1.450 44,544 +0.01(+0.69%)
Apr 29, 2020 1.450 1.560 1.370 1.440 313,725 +0.02(+1.41%)
Apr 28, 2020 1.440 1.450 1.383 1.420 39,117 -0.03(-2.07%)
Apr 27, 2020 1.440 1.470 1.385 1.450 190,050 +0.00(+0.00%)
Apr 24, 2020 1.460 1.470 1.430 1.450 79,300 -0.02(-1.36%)
Apr 23, 2020 1.460 1.500 1.400 1.470 232,607 +0.04(+2.79%)
Apr 22, 2020 1.350 1.460 1.350 1.430 199,876 +0.08(+5.93%)
Apr 21, 2020 1.290 1.390 1.270 1.350 88,672 +0.00(+0.00%)
Apr 20, 2020 1.420 1.420 1.310 1.350 225,880 -0.05(-3.57%)
Apr 17, 2020 1.380 1.400 1.310 1.400 248,400 +0.05(+3.70%)
Apr 16, 2020 1.340 1.390 1.230 1.350 205,927 +0.01(+0.75%)
Apr 15, 2020 1.280 1.440 1.200 1.340 320,659 +0.05(+3.88%)
Apr 14, 2020 1.220 1.308 1.200 1.290 688,602 +0.09(+7.50%)
Apr 13, 2020 1.060 1.210 1.060 1.200 265,392 +0.15(+14.29%)
Apr 09, 2020 1.050 1.120 1.010 1.050 176,300 +0.01(+0.48%)
Apr 08, 2020 1.020 1.050 0.9900 1.045 66,900 +0.02(+2.45%)
Apr 07, 2020 1.050 1.070 0.9837 1.020 56,374 +0.00(+0.00%)
Apr 06, 2020 1.030 1.040 0.9800 1.020 100,732 -0.03(-2.86%)
Apr 03, 2020 1.030 1.070 0.9900 1.050 58,000 +0.02(+1.94%)
Apr 02, 2020 0.9700 1.060 0.9455 1.030 140,551 +0.02(+1.98%)
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.