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 (%)
Sep 29, 2017 2.700 2.764 2.650 2.700 90,543 -0.05(-1.82%)
Sep 28, 2017 2.650 2.750 2.650 2.750 125,489 +0.05(+1.85%)
Sep 27, 2017 2.650 2.850 2.650 2.700 168,375 +0.05(+1.89%)
Sep 26, 2017 2.650 2.700 2.650 2.650 11,238 +0.00(+0.00%)
Sep 25, 2017 2.600 2.700 2.550 2.650 158,988 +0.00(+0.00%)
Sep 22, 2017 2.650 2.650 2.550 2.650 90,331 +0.00(+0.00%)
Sep 21, 2017 2.600 2.650 2.575 2.650 88,515 +0.00(+0.00%)
Sep 20, 2017 2.600 2.650 2.600 2.650 58,545 +0.00(+0.00%)
Sep 19, 2017 2.650 2.700 2.600 2.650 115,461 +0.05(+1.92%)
Sep 18, 2017 2.650 2.725 2.600 2.600 128,690 -0.05(-1.89%)
Sep 15, 2017 2.800 2.800 2.650 2.650 88,062 -0.10(-3.64%)
Sep 14, 2017 2.800 2.800 2.600 2.750 94,787 -0.05(-1.79%)
Sep 13, 2017 2.800 2.850 2.550 2.800 316,752 -0.05(-1.75%)
Sep 12, 2017 2.800 2.850 2.725 2.850 202,424 +0.00(+0.00%)
Sep 11, 2017 2.850 2.900 2.700 2.850 247,347 +0.05(+1.79%)
Sep 08, 2017 2.600 2.850 2.500 2.800 377,987 +0.20(+7.69%)
Sep 07, 2017 2.450 2.600 2.400 2.600 108,933 +0.20(+8.33%)
Sep 06, 2017 2.350 2.450 2.350 2.400 70,562 +0.05(+2.13%)
Sep 05, 2017 2.300 2.400 2.300 2.350 92,446 +0.05(+2.17%)
Sep 01, 2017 2.350 2.400 2.300 2.300 185,996 +0.00(+0.00%)
Aug 31, 2017 2.400 2.450 2.300 2.300 177,183 -0.10(-4.17%)
Aug 30, 2017 2.400 2.450 2.400 2.400 137,475 +0.00(+0.00%)
Aug 29, 2017 2.400 2.450 2.400 2.400 89,007 +0.00(+0.00%)
Aug 28, 2017 2.400 2.450 2.400 2.400 137,574 -0.05(-2.04%)
Aug 25, 2017 2.400 2.450 2.400 2.450 19,234 +0.05(+2.08%)
Aug 24, 2017 2.450 2.450 2.400 2.400 180,754 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 97,423 +0.05(+2.08%)
Aug 22, 2017 2.450 2.450 2.400 2.400 176,184 -0.08(-3.03%)
Aug 21, 2017 2.500 2.550 2.400 2.475 225,641 -0.07(-2.94%)
Aug 18, 2017 2.500 2.550 2.450 2.550 114,464 +0.00(+0.00%)
Aug 17, 2017 2.500 2.550 2.450 2.550 341,793 +0.00(+0.00%)
Aug 16, 2017 2.500 2.550 2.450 2.550 394,263 +0.10(+4.08%)
Aug 15, 2017 2.600 2.600 2.400 2.450 673,184 -0.10(-3.92%)
Aug 14, 2017 2.500 2.550 2.400 2.550 539,123 +0.10(+4.08%)
Aug 11, 2017 2.450 2.550 2.350 2.450 526,466 +0.05(+2.08%)
Aug 10, 2017 2.750 2.750 2.350 2.400 1,976,882 -1.15(-32.39%)
Aug 09, 2017 3.600 3.650 3.550 3.550 278,284 +0.00(+0.00%)
Aug 08, 2017 3.650 3.650 3.450 3.550 195,599 -0.08(-2.07%)
Aug 07, 2017 3.789 3.789 3.545 3.625 299,135 -0.17(-4.61%)
Aug 04, 2017 3.750 3.750 3.800 100,076 +0.05(+1.33%)
Aug 03, 2017 3.750 3.750 3.650 3.750 117,651 +0.00(+0.00%)
Aug 02, 2017 3.900 3.900 3.750 3.750 401,040 -0.15(-3.85%)
Aug 01, 2017 3.900 3.950 3.850 3.900 129,629 +0.00(+0.00%)
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%)
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.