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 (%)
Jul 31, 2017 3.950 3.700 3.900 570,037 +0.20(+5.41%)
Jul 28, 2017 3.650 3.700 3.650 3.700 48,244 +0.04(+1.08%)
Jul 27, 2017 3.650 3.750 3.650 3.660 38,862 +0.01(+0.29%)
Jul 26, 2017 3.650 3.750 3.650 3.650 81,441 +0.00(+0.00%)
Jul 25, 2017 3.650 3.700 3.650 3.650 56,658 +0.00(+0.00%)
Jul 24, 2017 3.700 3.750 3.650 3.650 143,122 -0.10(-2.67%)
Jul 21, 2017 3.700 3.775 3.700 3.750 359,941 +0.00(+0.00%)
Jul 20, 2017 3.700 3.700 3.650 3.750 146,123 +0.05(+1.35%)
Jul 19, 2017 3.700 3.800 3.700 3.700 60,624 +0.00(+0.00%)
Jul 18, 2017 3.700 3.750 3.700 3.700 36,902 +0.00(+0.00%)
Jul 17, 2017 3.750 3.800 3.675 3.700 166,932 -0.10(-2.63%)
Jul 14, 2017 3.750 3.800 3.650 3.800 73,608 +0.05(+1.33%)
Jul 13, 2017 3.650 3.750 3.625 3.750 78,617 +0.10(+2.74%)
Jul 12, 2017 3.650 3.750 3.550 3.650 227,846 +0.05(+1.39%)
Jul 11, 2017 3.800 3.806 3.600 3.600 253,552 -0.20(-5.26%)
Jul 10, 2017 3.650 3.850 3.650 3.800 249,103 +0.10(+2.70%)
Jul 07, 2017 3.650 3.800 3.600 3.700 151,354 +0.05(+1.37%)
Jul 06, 2017 3.650 3.700 3.600 3.650 87,726 +0.00(+0.00%)
Jul 05, 2017 3.600 3.700 3.550 3.650 235,343 +0.10(+2.82%)
Jul 03, 2017 3.650 3.690 3.500 3.550 183,937 -0.10(-2.74%)
Jun 30, 2017 3.650 3.650 3.575 3.650 60,276 +0.00(+0.00%)
Jun 29, 2017 3.650 3.650 3.550 3.650 54,264 +0.00(+0.00%)
Jun 28, 2017 3.500 3.750 3.450 3.650 497,741 +0.20(+5.80%)
Jun 27, 2017 3.550 3.550 3.400 3.450 86,894 -0.05(-1.43%)
Jun 26, 2017 3.650 3.650 3.500 3.500 96,273 -0.05(-1.41%)
Jun 23, 2017 3.600 3.600 3.500 3.550 44,173 +0.00(+0.00%)
Jun 22, 2017 3.600 3.650 3.550 3.550 102,002 -0.05(-1.39%)
Jun 21, 2017 3.450 3.600 3.450 3.600 148,966 +0.15(+4.35%)
Jun 20, 2017 3.450 3.500 3.450 3.450 46,445 -0.05(-1.43%)
Jun 19, 2017 3.400 3.500 3.400 3.500 48,919 +0.10(+2.94%)
Jun 16, 2017 3.500 3.500 3.400 3.400 137,832 -0.10(-2.86%)
Jun 15, 2017 3.500 3.550 3.450 3.500 58,170 +0.05(+1.45%)
Jun 14, 2017 3.350 3.500 3.350 3.450 62,504 +0.05(+1.47%)
Jun 13, 2017 3.400 3.400 3.300 3.400 47,188 +0.00(+0.00%)
Jun 12, 2017 3.350 3.400 3.300 3.400 73,973 +0.10(+3.03%)
Jun 09, 2017 3.550 3.550 3.250 3.300 212,351 -0.15(-4.35%)
Jun 08, 2017 3.500 3.550 3.350 3.450 170,914 -0.10(-2.82%)
Jun 07, 2017 3.600 3.600 3.500 3.550 101,712 -0.05(-1.39%)
Jun 06, 2017 3.600 3.600 3.500 3.600 62,501 +0.02(+0.70%)
Jun 05, 2017 3.500 3.600 3.500 3.575 203,321 +0.03(+0.70%)
Jun 02, 2017 3.500 3.550 3.400 3.550 265,119 +0.10(+2.90%)
Jun 01, 2017 3.450 3.500 3.350 3.450 77,297 +0.00(+0.00%)
May 31, 2017 3.400 3.450 3.350 3.450 87,603 +0.05(+1.47%)
May 30, 2017 3.350 3.400 3.350 3.400 35,865 +0.00(+0.00%)
May 26, 2017 3.400 3.400 3.350 3.400 35,492 -0.05(-1.45%)
May 25, 2017 3.350 3.450 3.350 3.450 105,136 +0.10(+2.99%)
May 24, 2017 3.350 3.350 3.275 3.350 44,481 +0.05(+1.52%)
May 23, 2017 3.400 3.400 3.250 3.300 510,539 -0.15(-4.35%)
May 22, 2017 3.500 3.500 3.400 3.450 82,207 -0.05(-1.43%)
May 19, 2017 3.500 3.550 3.450 3.500 298,277 +0.00(+0.00%)
May 18, 2017 3.500 3.550 3.450 3.500 190,079 -0.05(-1.41%)
May 17, 2017 3.550 3.600 3.450 3.550 210,870 -0.05(-1.39%)
May 16, 2017 3.500 3.750 3.500 3.600 245,689 +0.05(+1.41%)
May 15, 2017 3.550 3.550 3.350 3.550 286,212 +0.05(+1.43%)
May 12, 2017 3.550 3.675 3.450 3.500 257,905 +0.00(+0.00%)
May 11, 2017 3.800 3.850 3.475 3.500 462,034 -0.35(-9.09%)
May 10, 2017 3.700 3.900 3.650 3.850 498,013 +0.20(+5.48%)
May 09, 2017 3.600 3.700 3.550 3.650 335,588 +0.05(+1.39%)
May 08, 2017 3.500 3.600 3.450 3.600 154,140 +0.10(+2.86%)
May 05, 2017 3.550 3.588 3.405 3.500 242,474 -0.10(-2.78%)
May 04, 2017 3.600 3.625 3.550 3.600 70,310 +0.00(+0.00%)
May 03, 2017 3.650 3.650 3.550 3.600 88,797 -0.05(-1.37%)
May 02, 2017 3.700 3.700 3.600 3.650 61,773 -0.05(-1.35%)
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.