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 (%)
Aug 31, 2018 1.925 1.925 1.925 0 -0.28(-12.50%)
Aug 30, 2018 2.200 2.200 2.150 2.200 129,718 +0.00(+0.00%)
Aug 29, 2018 2.200 2.250 2.150 2.200 48,527 -0.02(-1.12%)
Aug 28, 2018 2.200 2.250 2.200 2.225 60,431 +0.02(+1.14%)
Aug 27, 2018 2.200 2.250 2.200 2.200 21,899 +0.00(+0.00%)
Aug 24, 2018 2.300 2.300 2.200 2.200 53,700 -0.07(-3.30%)
Aug 23, 2018 2.250 2.300 2.200 2.275 47,916 +0.02(+1.11%)
Aug 22, 2018 2.200 2.250 2.200 2.250 18,811 +0.05(+2.27%)
Aug 21, 2018 2.200 2.300 2.200 2.200 23,156 +0.00(+0.00%)
Aug 20, 2018 2.250 2.300 2.200 2.200 39,552 -0.05(-2.22%)
Aug 17, 2018 2.200 2.300 2.200 2.250 24,700 +0.05(+2.27%)
Aug 16, 2018 2.250 2.300 2.200 2.200 14,455 -0.05(-2.22%)
Aug 15, 2018 2.250 2.350 2.200 2.250 59,984 -0.05(-2.17%)
Aug 14, 2018 2.300 2.400 2.250 2.300 124,381 +0.05(+2.22%)
Aug 13, 2018 2.400 2.400 2.205 2.250 85,741 -0.15(-6.25%)
Aug 10, 2018 2.450 2.450 2.350 2.400 56,300 -0.02(-0.83%)
Aug 09, 2018 2.400 2.500 2.350 2.420 131,402 +0.07(+2.98%)
Aug 08, 2018 2.400 2.400 2.155 2.350 182,617 -0.05(-2.08%)
Aug 07, 2018 2.350 2.500 2.250 2.400 532,864 +0.15(+6.67%)
Aug 06, 2018 2.050 2.350 2.050 2.250 501,270 +0.20(+9.76%)
Aug 03, 2018 2.050 2.050 2.000 2.050 8,700 +0.05(+2.50%)
Aug 02, 2018 1.900 2.050 1.900 2.000 324,799 +0.20(+11.11%)
Aug 01, 2018 1.850 1.900 1.800 1.800 46,807 +0.00(+0.00%)
Jul 31, 2018 1.800 1.875 1.800 1.800 30,626 +0.00(+0.00%)
Jul 30, 2018 1.900 1.950 1.800 1.800 37,626 -0.15(-7.69%)
Jul 27, 2018 1.850 1.950 1.840 1.950 53,100 +0.10(+5.41%)
Jul 26, 2018 1.950 1.975 1.800 1.850 84,632 -0.07(-3.90%)
Jul 25, 2018 1.950 1.950 1.900 1.925 34,546 +0.00(+0.00%)
Jul 24, 2018 1.950 1.950 1.900 1.925 16,577 -0.02(-1.28%)
Jul 23, 2018 1.950 1.950 1.900 1.950 12,419 +0.00(+0.00%)
Jul 20, 2018 1.950 2.000 1.900 1.950 96,548 +0.00(+0.00%)
Jul 19, 2018 2.000 2.000 1.950 1.950 60,777 -0.03(-1.27%)
Jul 18, 2018 1.950 2.000 1.950 1.975 9,017 -0.02(-1.25%)
Jul 17, 2018 1.955 2.000 1.950 2.000 3,972 +0.00(+0.00%)
Jul 16, 2018 2.000 2.050 1.950 2.000 55,366 +0.00(+0.00%)
Jul 13, 2018 2.000 2.050 1.950 2.000 67,012 +0.00(+0.00%)
Jul 12, 2018 2.050 2.000 2.000 24,275 +0.00(+0.00%)
Jul 11, 2018 2.000 2.000 1.950 2.000 14,896 +0.05(+2.56%)
Jul 10, 2018 2.000 2.050 1.950 1.950 19,526 +0.00(+0.00%)
Jul 09, 2018 2.000 2.050 1.950 1.950 80,868 -0.05(-2.50%)
Jul 06, 2018 2.050 2.100 2.000 2.000 41,247 +0.00(+0.00%)
Jul 05, 2018 2.050 2.100 2.000 2.000 94,072 -0.08(-3.61%)
Jul 03, 2018 2.075 2.075 2.075 0 +0.03(+1.22%)
Jul 02, 2018 2.000 2.050 1.959 2.050 60,985 +0.05(+2.50%)
Jun 29, 2018 2.000 2.000 1.900 2.000 86,187 +0.00(+0.00%)
Jun 28, 2018 2.000 2.050 1.950 2.000 32,295 -0.02(-1.23%)
Jun 27, 2018 2.000 2.050 2.000 2.025 31,392 +0.02(+1.25%)
Jun 26, 2018 2.000 2.050 1.950 2.000 29,219 -0.05(-2.44%)
Jun 25, 2018 2.050 2.100 2.000 2.050 36,445 +0.00(+0.00%)
Jun 22, 2018 1.950 2.050 1.900 2.050 96,634 +0.10(+5.13%)
Jun 21, 2018 2.000 2.000 1.800 1.950 167,777 -0.03(-1.27%)
Jun 20, 2018 2.000 2.000 1.993 1.975 60,227 +0.03(+1.28%)
Jun 19, 2018 2.100 2.131 1.950 1.950 126,081 -0.15(-7.14%)
Jun 18, 2018 2.100 2.150 2.000 2.100 81,562 +0.05(+2.44%)
Jun 15, 2018 2.100 2.000 2.050 100,067 +0.05(+2.50%)
Jun 14, 2018 2.000 2.090 2.000 2.000 56,230 +0.00(+0.00%)
Jun 13, 2018 2.050 2.075 2.000 2.000 157,313 +0.05(+2.56%)
Jun 12, 2018 2.050 2.050 1.950 1.950 18,500 +0.00(+0.00%)
Jun 11, 2018 1.950 2.050 1.900 1.950 114,513 +0.00(+0.00%)
Jun 08, 2018 1.950 2.000 1.900 1.950 51,946 -0.05(-2.50%)
Jun 07, 2018 1.950 2.000 1.950 2.000 21,518 +0.05(+2.56%)
Jun 06, 2018 1.950 2.000 1.925 1.950 163,828 -0.05(-2.50%)
Jun 05, 2018 1.900 2.000 1.895 2.000 133,521 +0.10(+5.26%)
Jun 04, 2018 1.900 1.950 1.850 1.900 78,036 +0.00(+0.00%)
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.