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 (%)
Jun 30, 2020 1.180 1.196 1.040 1.130 239,894 -0.04(-3.42%)
Jun 29, 2020 1.180 1.220 1.170 1.170 72,426 +0.01(+0.86%)
Jun 26, 2020 1.150 1.220 1.080 1.160 112,800 +0.03(+2.65%)
Jun 25, 2020 1.100 1.190 1.080 1.130 64,436 +0.01(+0.89%)
Jun 24, 2020 1.170 1.182 1.100 1.120 69,635 -0.03(-2.61%)
Jun 23, 2020 1.120 1.190 1.120 1.150 41,464 +0.01(+0.88%)
Jun 22, 2020 1.211 1.211 1.130 1.140 45,563 -0.03(-2.56%)
Jun 19, 2020 1.220 1.220 1.160 1.170 57,000 -0.01(-0.85%)
Jun 18, 2020 1.190 1.196 1.170 1.180 26,238 -0.02(-1.34%)
Jun 17, 2020 1.180 1.250 1.180 1.196 9,905 +0.01(+0.50%)
Jun 16, 2020 1.200 1.230 1.150 1.190 19,279 +0.01(+0.85%)
Jun 15, 2020 1.220 1.220 1.170 1.180 28,242 -0.04(-3.28%)
Jun 12, 2020 1.230 1.240 1.157 1.220 36,800 +0.06(+5.17%)
Jun 11, 2020 1.250 1.280 1.139 1.160 49,895 -0.10(-7.94%)
Jun 10, 2020 1.280 1.280 1.230 1.260 19,479 +0.00(+0.00%)
Jun 09, 2020 1.210 1.293 1.200 1.260 58,111 +0.03(+2.44%)
Jun 08, 2020 1.200 1.271 1.200 1.230 66,892 +0.03(+2.50%)
Jun 05, 2020 1.140 1.200 1.140 1.200 108,200 +0.06(+5.26%)
Jun 04, 2020 1.190 1.200 1.100 1.140 118,009 -0.02(-1.72%)
Jun 03, 2020 1.210 1.210 1.152 1.160 20,549 -0.03(-2.15%)
Jun 02, 2020 1.135 1.190 1.135 1.185 45,991 +0.06(+4.91%)
Jun 01, 2020 1.110 1.150 1.105 1.130 36,132 +0.03(+2.73%)
May 29, 2020 1.090 1.140 1.090 1.100 33,700 +0.01(+0.92%)
May 28, 2020 1.150 1.150 1.050 1.090 274,420 -0.06(-5.22%)
May 27, 2020 1.160 1.180 1.120 1.150 25,087 +0.02(+1.77%)
May 26, 2020 1.160 1.180 1.130 1.130 117,862 +0.00(+0.00%)
May 22, 2020 1.110 1.190 1.110 1.130 103,500 +0.02(+1.80%)
May 21, 2020 1.200 1.210 1.110 1.110 103,530 -0.09(-7.50%)
May 20, 2020 1.200 1.230 1.180 1.200 207,888 +0.02(+1.69%)
May 19, 2020 1.210 1.230 1.160 1.180 74,306 -0.02(-1.67%)
May 18, 2020 1.220 1.270 1.195 1.200 27,457 -0.01(-0.83%)
May 15, 2020 1.250 1.270 1.190 1.210 26,300 -0.06(-4.72%)
May 14, 2020 1.230 1.302 1.140 1.270 114,195 +0.08(+6.72%)
May 13, 2020 1.240 1.255 1.140 1.190 33,936 -0.07(-5.56%)
May 12, 2020 1.280 1.330 1.221 1.260 34,061 +0.00(+0.00%)
May 11, 2020 1.210 1.341 1.200 1.260 108,549 +0.03(+2.44%)
May 08, 2020 1.150 1.230 1.150 1.230 156,700 +0.08(+6.96%)
May 07, 2020 1.200 1.380 1.110 1.150 371,955 -0.17(-12.88%)
May 06, 2020 1.440 1.440 1.260 1.320 134,766 -0.12(-8.33%)
May 05, 2020 1.400 1.490 1.350 1.440 35,410 +0.07(+5.11%)
May 04, 2020 1.470 1.490 1.340 1.370 209,822 -0.11(-7.43%)
May 01, 2020 1.400 1.490 1.327 1.480 195,800 +0.03(+2.07%)
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.