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 (%)
Nov 30, 2020 1.410 1.480 1.410 1.460 38,755 +0.03(+2.01%)
Nov 27, 2020 1.400 1.460 1.390 1.431 29,100 +0.04(+2.97%)
Nov 25, 2020 1.440 1.458 1.390 1.390 58,600 -0.04(-2.80%)
Nov 24, 2020 1.440 1.540 1.400 1.430 123,579 +0.01(+0.70%)
Nov 23, 2020 1.380 1.450 1.344 1.420 107,331 +0.01(+0.71%)
Nov 20, 2020 1.390 1.410 1.310 1.410 106,100 +0.00(+0.00%)
Nov 19, 2020 1.410 1.415 1.360 1.410 30,170 -0.01(-0.70%)
Nov 18, 2020 1.440 1.441 1.400 1.420 21,158 -0.03(-2.07%)
Nov 17, 2020 1.370 1.450 1.360 1.450 31,541 +0.09(+6.62%)
Nov 16, 2020 1.330 1.380 1.330 1.360 51,951 +0.03(+2.26%)
Nov 13, 2020 1.260 1.340 1.260 1.330 47,000 +0.06(+4.72%)
Nov 12, 2020 1.290 1.320 1.250 1.270 88,178 -0.03(-2.31%)
Nov 11, 2020 1.300 1.350 1.295 1.300 87,392 +0.01(+0.78%)
Nov 10, 2020 1.280 1.310 1.250 1.290 45,566 +0.02(+1.18%)
Nov 09, 2020 1.330 1.370 1.260 1.275 37,850 +0.00(+0.39%)
Nov 06, 2020 1.220 1.320 1.200 1.270 54,900 +0.01(+0.79%)
Nov 05, 2020 1.430 1.450 1.260 1.260 130,571 -0.17(-11.89%)
Nov 04, 2020 1.350 1.430 1.350 1.430 30,545 +0.06(+4.38%)
Nov 03, 2020 1.370 1.380 1.365 1.370 24,463 +0.01(+0.74%)
Nov 02, 2020 1.380 1.420 1.360 1.360 47,500 -0.04(-2.86%)
Oct 30, 2020 1.420 1.430 1.370 1.400 68,600 -0.02(-1.41%)
Oct 29, 2020 1.370 1.430 1.370 1.420 17,252 +0.04(+2.90%)
Oct 28, 2020 1.370 1.390 1.300 1.380 80,096 +0.01(+0.73%)
Oct 27, 2020 1.380 1.400 1.370 1.370 35,733 -0.03(-2.14%)
Oct 26, 2020 1.380 1.410 1.347 1.400 30,273 +0.02(+1.45%)
Oct 23, 2020 1.480 1.480 1.380 1.380 20,000 -0.07(-4.83%)
Oct 22, 2020 1.350 1.490 1.330 1.450 94,609 +0.07(+5.07%)
Oct 21, 2020 1.480 1.490 1.340 1.380 135,324 -0.09(-6.12%)
Oct 20, 2020 1.525 1.532 1.450 1.470 23,255 -0.04(-2.65%)
Oct 19, 2020 1.550 1.570 1.500 1.510 15,980 -0.03(-1.95%)
Oct 16, 2020 1.520 1.570 1.480 1.540 54,500 +0.02(+1.32%)
Oct 15, 2020 1.500 1.540 1.460 1.520 93,971 -0.03(-1.94%)
Oct 14, 2020 1.590 1.610 1.540 1.550 40,160 -0.03(-1.90%)
Oct 13, 2020 1.520 1.630 1.515 1.580 159,379 +0.06(+3.95%)
Oct 12, 2020 1.540 1.540 1.480 1.520 42,882 -0.02(-1.30%)
Oct 09, 2020 1.590 1.600 1.510 1.540 125,900 -0.05(-3.14%)
Oct 08, 2020 1.500 1.600 1.450 1.590 86,237 +0.09(+6.00%)
Oct 07, 2020 1.460 1.510 1.441 1.500 37,133 +0.01(+0.67%)
Oct 06, 2020 1.530 1.550 1.490 1.490 62,131 -0.03(-1.97%)
Oct 05, 2020 1.570 1.580 1.520 1.520 41,040 -0.04(-2.56%)
Oct 02, 2020 1.500 1.580 1.490 1.560 103,400 +0.04(+2.63%)
Oct 01, 2020 1.530 1.570 1.520 1.520 54,782 +0.01(+0.66%)
Sep 30, 2020 1.550 1.590 1.500 1.510 85,386 -0.06(-3.82%)
Sep 29, 2020 1.510 1.600 1.510 1.570 171,630 -0.03(-1.88%)
Sep 28, 2020 1.570 1.600 1.500 1.600 203,946 +0.10(+6.67%)
Sep 25, 2020 1.410 1.620 1.405 1.500 624,600 +0.10(+7.14%)
Sep 24, 2020 1.340 1.420 1.290 1.400 139,899 +0.04(+2.94%)
Sep 23, 2020 1.440 1.470 1.358 1.360 214,121 -0.11(-7.48%)
Sep 22, 2020 1.360 1.480 1.360 1.470 342,053 +0.11(+8.09%)
Sep 21, 2020 1.300 1.400 1.250 1.360 284,125 +0.02(+1.49%)
Sep 18, 2020 1.300 1.370 1.300 1.340 354,400 +0.02(+1.52%)
Sep 17, 2020 1.230 1.340 1.160 1.320 493,134 +0.07(+5.60%)
Sep 16, 2020 1.220 1.270 1.200 1.250 218,521 +0.06(+5.04%)
Sep 15, 2020 1.080 1.300 1.080 1.190 484,297 +0.13(+12.26%)
Sep 14, 2020 1.070 1.090 1.040 1.060 109,982 -0.01(-0.93%)
Sep 11, 2020 1.050 1.100 1.045 1.070 208,600 +0.03(+2.88%)
Sep 10, 2020 1.100 1.100 1.040 1.040 52,357 -0.04(-3.70%)
Sep 09, 2020 1.060 1.080 1.040 1.080 120,243 +0.02(+1.89%)
Sep 08, 2020 1.040 1.090 1.010 1.060 202,362 -0.01(-0.93%)
Sep 04, 2020 1.120 1.140 1.010 1.070 351,500 -0.06(-5.32%)
Sep 03, 2020 1.130 1.160 1.090 1.130 410,318 -0.03(-2.59%)
Sep 02, 2020 1.110 1.180 1.110 1.160 425,037 +0.06(+5.45%)
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.