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, 2019 1.490 1.500 1.460 1.460 132,574 -0.01(-0.68%)
Jul 30, 2019 1.470 1.500 1.450 1.470 173,596 -0.01(-0.68%)
Jul 29, 2019 1.480 1.500 1.470 1.480 38,034 -0.01(-0.67%)
Jul 26, 2019 1.470 1.500 1.470 1.490 17,700 +0.00(+0.34%)
Jul 25, 2019 1.490 1.500 1.470 1.485 39,514 -0.01(-1.00%)
Jul 24, 2019 1.490 1.500 1.470 1.500 94,295 +0.01(+0.67%)
Jul 23, 2019 1.500 1.510 1.465 1.490 54,624 -0.01(-0.67%)
Jul 22, 2019 1.500 1.510 1.440 1.500 101,150 -0.01(-0.66%)
Jul 19, 2019 1.520 1.550 1.490 1.510 154,400 +0.00(+0.00%)
Jul 18, 2019 1.495 1.510 1.485 1.510 121,428 +0.02(+1.34%)
Jul 17, 2019 1.480 1.520 1.480 1.490 57,477 +0.01(+0.68%)
Jul 16, 2019 1.508 1.520 1.462 1.480 95,065 -0.04(-2.63%)
Jul 15, 2019 1.510 1.560 1.500 1.520 165,243 +0.02(+1.33%)
Jul 12, 2019 1.470 1.560 1.444 1.500 729,100 -0.02(-1.32%)
Jul 11, 2019 1.540 1.550 1.410 1.520 176,334 -0.03(-1.94%)
Jul 10, 2019 1.450 1.550 1.430 1.550 2,262,738 +0.12(+8.77%)
Jul 09, 2019 1.460 1.460 1.420 1.425 213,173 -0.00(-0.35%)
Jul 08, 2019 1.500 1.500 1.430 1.430 56,000 -0.07(-4.67%)
Jul 05, 2019 1.520 1.530 1.460 1.500 50,500 -0.00(-0.17%)
Jul 03, 2019 1.490 1.510 1.480 1.502 82,100 +0.00(+0.17%)
Jul 02, 2019 1.510 1.510 1.460 1.500 65,761 -0.01(-0.66%)
Jul 01, 2019 1.540 1.540 1.510 1.510 100,500 -0.05(-3.21%)
Jun 28, 2019 1.570 1.580 1.550 1.560 150,000 -0.02(-1.27%)
Jun 27, 2019 1.514 1.590 1.514 1.580 31,070 +0.04(+2.60%)
Jun 26, 2019 1.627 1.627 1.520 1.540 25,686 -0.01(-0.65%)
Jun 25, 2019 1.556 1.589 1.500 1.550 119,303 -0.08(-4.91%)
Jun 24, 2019 1.640 1.640 1.620 1.630 7,392 -0.01(-0.61%)
Jun 21, 2019 1.650 1.650 1.590 1.640 23,800 +0.00(+0.00%)
Jun 20, 2019 1.590 1.640 1.580 1.640 78,242 +0.00(+0.00%)
Jun 19, 2019 1.620 1.640 1.620 1.640 71,351 +0.00(+0.00%)
Jun 18, 2019 1.650 1.650 1.600 1.640 29,076 +0.00(+0.00%)
Jun 17, 2019 1.650 1.650 1.619 1.640 4,290 +0.00(+0.00%)
Jun 14, 2019 1.640 1.650 1.624 1.640 28,500 +0.00(+0.00%)
Jun 13, 2019 1.630 1.650 1.604 1.640 64,377 +0.01(+0.61%)
Jun 12, 2019 1.630 1.640 1.630 1.630 5,730 -0.01(-0.61%)
Jun 11, 2019 1.630 1.650 1.630 1.640 11,432 +0.01(+0.61%)
Jun 10, 2019 1.650 1.650 1.600 1.630 31,692 -0.02(-1.21%)
Jun 07, 2019 1.656 1.675 1.610 1.650 9,800 +0.04(+2.48%)
Jun 06, 2019 1.620 1.630 1.610 1.610 15,746 -0.02(-1.23%)
Jun 05, 2019 1.650 1.700 1.600 1.630 20,433 -0.02(-1.21%)
Jun 04, 2019 1.650 1.700 1.625 1.650 15,231 +0.00(+0.00%)
Jun 03, 2019 1.710 1.790 1.640 1.650 35,807 -0.07(-4.07%)
May 31, 2019 1.780 1.800 1.620 1.720 100,800 -0.04(-2.27%)
May 30, 2019 1.710 1.790 1.710 1.760 17,686 +0.02(+1.15%)
May 29, 2019 1.730 1.750 1.700 1.740 39,029 -0.01(-0.57%)
May 28, 2019 1.730 1.775 1.715 1.750 61,995 +0.01(+0.57%)
May 24, 2019 1.790 1.790 1.710 1.740 31,400 -0.04(-2.25%)
May 23, 2019 1.770 1.800 1.767 1.780 32,950 +0.02(+1.14%)
May 22, 2019 1.740 1.800 1.740 1.760 113,854 +0.02(+1.15%)
May 21, 2019 1.650 1.750 1.650 1.740 224,717 +0.09(+5.45%)
May 20, 2019 1.660 1.680 1.630 1.650 138,111 -0.02(-1.19%)
May 17, 2019 1.630 1.680 1.630 1.670 146,400 +0.03(+1.82%)
May 16, 2019 1.590 1.650 1.590 1.640 176,975 +0.04(+2.50%)
May 15, 2019 1.600 1.600 1.551 1.600 18,838 +0.05(+3.23%)
May 14, 2019 1.560 1.560 1.540 1.550 61,088 +0.00(+0.00%)
May 13, 2019 1.530 1.580 1.530 1.550 18,777 +0.01(+0.65%)
May 10, 2019 1.520 1.550 1.510 1.540 881,100 +0.01(+0.65%)
May 09, 2019 1.580 1.600 1.530 1.530 85,550 -0.04(-2.55%)
May 08, 2019 1.550 1.600 1.530 1.570 136,199 +0.05(+3.29%)
May 07, 2019 1.520 1.569 1.505 1.520 42,786 -0.03(-1.94%)
May 06, 2019 1.600 1.620 1.540 1.550 92,044 -0.05(-3.13%)
May 03, 2019 1.563 1.620 1.563 1.600 122,800 +0.07(+4.58%)
May 02, 2019 1.470 1.540 1.470 1.530 179,894 +0.05(+3.38%)
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.