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 30, 2019 1.390 1.430 1.386 1.400 7,756 +0.01(+0.72%)
Sep 27, 2019 1.440 1.440 1.350 1.390 116,300 -0.04(-2.80%)
Sep 26, 2019 1.470 1.490 1.390 1.430 55,976 -0.03(-2.05%)
Sep 25, 2019 1.480 1.490 1.450 1.460 88,041 -0.04(-2.67%)
Sep 24, 2019 1.510 1.540 1.460 1.500 88,275 -0.01(-0.66%)
Sep 23, 2019 1.550 1.550 1.500 1.510 32,043 -0.07(-4.43%)
Sep 20, 2019 1.500 1.580 1.500 1.580 364,100 +0.04(+2.60%)
Sep 19, 2019 1.440 1.580 1.430 1.540 210,463 +0.09(+6.21%)
Sep 18, 2019 1.420 1.450 1.420 1.450 37,868 +0.04(+2.84%)
Sep 17, 2019 1.420 1.440 1.400 1.410 91,587 -0.04(-2.76%)
Sep 16, 2019 1.390 1.450 1.390 1.450 66,939 +0.08(+5.84%)
Sep 13, 2019 1.450 1.450 1.370 1.370 52,700 -0.05(-3.52%)
Sep 12, 2019 1.440 1.450 1.420 1.420 67,042 -0.01(-0.70%)
Sep 11, 2019 1.440 1.450 1.340 1.430 42,936 -0.01(-0.35%)
Sep 10, 2019 1.450 1.450 1.420 1.435 29,148 -0.02(-1.71%)
Sep 09, 2019 1.500 1.500 1.400 1.460 69,313 -0.02(-1.53%)
Sep 06, 2019 1.510 1.510 1.450 1.483 37,100 -0.02(-1.15%)
Sep 05, 2019 1.470 1.510 1.430 1.500 221,375 +0.05(+3.45%)
Sep 04, 2019 1.470 1.470 1.430 1.450 15,065 -0.02(-1.02%)
Sep 03, 2019 1.460 1.470 1.430 1.465 24,653 +0.01(+0.34%)
Aug 30, 2019 1.440 1.460 1.420 1.460 51,900 +0.01(+0.69%)
Aug 29, 2019 1.460 1.470 1.380 1.450 67,480 +0.01(+0.69%)
Aug 28, 2019 1.440 1.460 1.420 1.440 43,340 +0.01(+0.70%)
Aug 27, 2019 1.460 1.460 1.430 1.430 10,662 -0.02(-1.38%)
Aug 26, 2019 1.460 1.480 1.450 1.450 129,580 -0.02(-1.36%)
Aug 23, 2019 1.470 1.490 1.420 1.470 880,500 +0.00(+0.00%)
Aug 22, 2019 1.470 1.480 1.450 1.470 60,386 +0.00(+0.00%)
Aug 21, 2019 1.460 1.490 1.438 1.470 56,037 +0.02(+1.38%)
Aug 20, 2019 1.400 1.465 1.400 1.450 153,818 +0.07(+5.07%)
Aug 19, 2019 1.400 1.410 1.380 1.380 35,682 -0.02(-1.43%)
Aug 16, 2019 1.337 1.430 1.337 1.400 67,600 +0.05(+3.70%)
Aug 15, 2019 1.330 1.360 1.330 1.350 89,035 +0.01(+0.75%)
Aug 14, 2019 1.310 1.350 1.300 1.340 71,831 +0.03(+2.29%)
Aug 13, 2019 1.340 1.340 1.280 1.310 148,588 +0.00(+0.00%)
Aug 12, 2019 1.380 1.380 1.300 1.310 102,175 -0.05(-3.68%)
Aug 09, 2019 1.400 1.410 1.330 1.360 196,900 -0.03(-2.16%)
Aug 08, 2019 1.440 1.450 1.370 1.390 159,861 -0.07(-4.79%)
Aug 07, 2019 1.450 1.470 1.430 1.460 143,697 +0.01(+0.69%)
Aug 06, 2019 1.440 1.500 1.436 1.450 103,428 +0.02(+1.40%)
Aug 05, 2019 1.480 1.480 1.430 1.430 32,556 -0.06(-4.03%)
Aug 02, 2019 1.500 1.552 1.460 1.490 119,700 -0.01(-0.67%)
Aug 01, 2019 1.470 1.550 1.465 1.500 137,542 +0.04(+2.74%)
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%)
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.