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 (%)
Feb 28, 2020 1.100 1.140 1.080 1.110 161,400 +0.01(+0.91%)
Feb 27, 2020 1.140 1.140 1.100 1.100 129,190 -0.02(-1.79%)
Feb 26, 2020 1.150 1.170 1.120 1.120 86,870 -0.01(-1.32%)
Feb 25, 2020 1.150 1.170 1.130 1.135 249,200 -0.01(-1.30%)
Feb 24, 2020 1.210 1.250 1.143 1.150 209,102 -0.07(-6.04%)
Feb 21, 2020 1.260 1.270 1.200 1.224 117,700 -0.03(-2.09%)
Feb 20, 2020 1.210 1.290 1.210 1.250 110,186 +0.03(+2.46%)
Feb 19, 2020 1.280 1.300 1.200 1.220 36,911 -0.05(-3.94%)
Feb 18, 2020 1.300 1.322 1.180 1.270 214,640 -0.02(-1.55%)
Feb 14, 2020 1.350 1.370 1.280 1.290 331,200 -0.03(-2.64%)
Feb 13, 2020 1.360 1.390 1.290 1.325 231,569 -0.05(-3.99%)
Feb 12, 2020 1.360 1.430 1.360 1.380 76,968 -0.02(-1.43%)
Feb 11, 2020 1.540 1.630 1.320 1.400 257,565 -0.13(-8.50%)
Feb 10, 2020 1.550 1.555 1.520 1.530 118,222 +0.02(+1.32%)
Feb 07, 2020 1.560 1.560 1.420 1.510 17,700 -0.05(-3.21%)
Feb 06, 2020 1.530 1.575 1.530 1.560 16,035 +0.00(+0.00%)
Feb 05, 2020 1.550 1.570 1.520 1.560 25,312 -0.04(-2.50%)
Feb 04, 2020 1.540 1.600 1.538 1.600 17,271 +0.09(+5.96%)
Feb 03, 2020 1.500 1.610 1.500 1.510 16,533 +0.01(+0.67%)
Jan 31, 2020 1.600 1.600 1.490 1.500 50,700 -0.07(-4.46%)
Jan 30, 2020 1.590 1.620 1.520 1.570 10,885 -0.03(-1.88%)
Jan 29, 2020 1.620 1.620 1.590 1.600 7,458 -0.02(-1.23%)
Jan 28, 2020 1.600 1.630 1.600 1.620 2,424 +0.05(+3.18%)
Jan 27, 2020 1.590 1.620 1.570 1.570 48,240 -0.05(-3.09%)
Jan 24, 2020 1.620 1.640 1.610 1.620 55,200 +0.00(+0.00%)
Jan 23, 2020 1.620 1.630 1.558 1.620 23,818 +0.00(+0.00%)
Jan 22, 2020 1.620 1.630 1.570 1.620 20,151 -0.03(-1.82%)
Jan 21, 2020 1.610 1.650 1.600 1.650 8,986 +0.02(+1.23%)
Jan 17, 2020 1.650 1.660 1.615 1.630 11,400 -0.02(-1.21%)
Jan 16, 2020 1.600 1.650 1.600 1.650 13,702 +0.02(+1.23%)
Jan 15, 2020 1.570 1.710 1.570 1.630 287,691 +0.05(+3.16%)
Jan 14, 2020 1.550 1.590 1.550 1.580 30,184 +0.01(+0.64%)
Jan 13, 2020 1.550 1.590 1.550 1.570 36,927 +0.02(+1.29%)
Jan 10, 2020 1.530 1.570 1.530 1.550 115,000 +0.01(+0.65%)
Jan 09, 2020 1.510 1.540 1.500 1.540 132,992 +0.04(+2.67%)
Jan 08, 2020 1.500 1.530 1.495 1.500 22,141 -0.02(-1.32%)
Jan 07, 2020 1.460 1.520 1.460 1.520 262,757 +0.04(+2.70%)
Jan 06, 2020 1.450 1.500 1.450 1.480 23,184 +0.02(+1.37%)
Jan 03, 2020 1.510 1.530 1.450 1.460 103,900 -0.05(-3.31%)
Jan 02, 2020 1.540 1.540 1.500 1.510 18,584 -0.01(-0.66%)
Dec 31, 2019 1.520 1.530 1.470 1.520 65,800 +0.02(+1.33%)
Dec 30, 2019 1.525 1.560 1.420 1.500 186,434 -0.03(-1.96%)
Dec 27, 2019 1.570 1.600 1.520 1.530 17,200 -0.03(-1.92%)
Dec 26, 2019 1.560 1.600 1.500 1.560 39,641 +0.00(+0.00%)
Dec 24, 2019 1.509 1.560 1.507 1.560 4,600 +0.04(+2.63%)
Dec 23, 2019 1.540 1.550 1.500 1.520 34,288 +0.02(+1.33%)
Dec 20, 2019 1.580 1.600 1.500 1.500 82,500 -0.06(-3.85%)
Dec 19, 2019 1.570 1.620 1.550 1.560 72,639 +0.00(+0.00%)
Dec 18, 2019 1.600 1.650 1.560 1.560 26,004 -0.04(-2.50%)
Dec 17, 2019 1.590 1.650 1.590 1.600 16,486 +0.02(+1.27%)
Dec 16, 2019 1.560 1.600 1.550 1.580 198,582 +0.02(+1.28%)
Dec 13, 2019 1.620 1.620 1.550 1.560 112,400 -0.09(-5.45%)
Dec 12, 2019 1.700 1.740 1.650 1.650 46,780 -0.05(-2.94%)
Dec 11, 2019 1.710 1.730 1.690 1.700 28,061 -0.04(-2.30%)
Dec 10, 2019 1.740 1.741 1.710 1.740 14,696 +0.00(+0.00%)
Dec 09, 2019 1.770 1.770 1.740 1.740 9,333 +0.00(+0.00%)
Dec 06, 2019 1.750 1.760 1.730 1.740 65,400 +0.02(+1.16%)
Dec 05, 2019 1.750 1.770 1.690 1.720 47,886 +0.00(+0.00%)
Dec 04, 2019 1.770 1.770 1.640 1.720 219,974 -0.07(-3.91%)
Dec 03, 2019 1.800 1.800 1.770 1.790 46,504 -0.01(-0.56%)
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.