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, 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%)
Sep 01, 2020 1.160 1.160 1.100 1.100 184,153 -0.06(-5.17%)
Aug 31, 2020 1.190 1.194 1.150 1.160 69,963 -0.02(-1.69%)
Aug 28, 2020 1.170 1.210 1.150 1.180 111,000 +0.00(+0.00%)
Aug 27, 2020 1.310 1.310 1.110 1.180 278,386 -0.13(-9.92%)
Aug 26, 2020 1.250 1.380 1.220 1.310 820,766 +0.06(+4.80%)
Aug 25, 2020 1.210 1.290 1.210 1.250 228,443 +0.06(+5.04%)
Aug 24, 2020 1.100 1.220 1.100 1.190 459,436 +0.07(+6.25%)
Aug 21, 2020 1.150 1.160 1.100 1.120 235,500 -0.04(-3.45%)
Aug 20, 2020 1.140 1.182 1.120 1.160 126,622 +0.01(+0.87%)
Aug 19, 2020 1.170 1.174 1.120 1.150 80,707 -0.04(-3.36%)
Aug 18, 2020 1.180 1.200 1.140 1.190 276,823 -0.01(-0.83%)
Aug 17, 2020 1.100 1.220 1.050 1.200 377,512 +0.11(+10.60%)
Aug 14, 2020 1.150 1.190 1.030 1.085 479,300 -0.08(-7.26%)
Aug 13, 2020 1.190 1.290 1.170 1.170 363,999 -0.01(-0.85%)
Aug 12, 2020 1.170 1.350 1.150 1.180 1,624,908 -0.15(-11.28%)
Aug 11, 2020 1.560 1.590 1.290 1.330 1,238,850 -0.19(-12.50%)
Aug 10, 2020 1.380 1.610 1.380 1.520 1,626,885 +0.11(+7.80%)
Aug 07, 2020 1.430 1.480 1.320 1.410 1,094,300 +0.11(+8.46%)
Aug 06, 2020 1.200 1.380 1.170 1.300 715,883 +0.11(+9.24%)
Aug 05, 2020 1.200 1.220 1.170 1.190 114,341 -0.01(-0.83%)
Aug 04, 2020 1.200 1.230 1.170 1.200 44,429 -0.01(-0.83%)
Aug 03, 2020 1.170 1.220 1.170 1.210 44,450 +0.04(+3.42%)
Jul 31, 2020 1.165 1.200 1.165 1.170 82,300 -0.02(-1.68%)
Jul 30, 2020 1.210 1.210 1.080 1.190 70,821 +0.00(+0.00%)
Jul 29, 2020 1.210 1.300 1.150 1.190 345,223 -0.02(-1.24%)
Jul 28, 2020 1.198 1.240 1.192 1.205 90,141 +0.01(+0.42%)
Jul 27, 2020 1.210 1.210 1.170 1.200 127,069 -0.01(-0.83%)
Jul 24, 2020 1.200 1.340 1.170 1.210 373,400 +0.03(+2.54%)
Jul 23, 2020 1.250 1.250 1.160 1.180 111,043 -0.04(-3.28%)
Jul 22, 2020 1.210 1.234 1.180 1.220 109,297 +0.03(+2.52%)
Jul 21, 2020 1.190 1.240 1.170 1.190 117,288 +0.02(+1.71%)
Jul 20, 2020 1.170 1.200 1.160 1.170 131,646 -0.01(-0.85%)
Jul 17, 2020 1.150 1.200 1.110 1.180 105,600 +0.04(+3.51%)
Jul 16, 2020 1.130 1.160 1.120 1.140 76,366 +0.03(+2.70%)
Jul 15, 2020 1.140 1.140 1.080 1.110 77,907 -0.03(-2.63%)
Jul 14, 2020 1.130 1.140 1.080 1.140 7,066 +0.04(+3.64%)
Jul 13, 2020 1.160 1.200 1.085 1.100 41,834 -0.07(-5.98%)
Jul 10, 2020 1.130 1.180 1.100 1.170 53,400 +0.04(+3.54%)
Jul 09, 2020 1.150 1.160 1.110 1.130 116,035 -0.02(-1.74%)
Jul 08, 2020 1.120 1.160 1.100 1.150 80,118 +0.04(+3.60%)
Jul 07, 2020 1.150 1.150 1.100 1.110 2,998 +0.00(+0.00%)
Jul 06, 2020 1.160 1.170 1.090 1.110 77,836 -0.02(-1.77%)
Jul 02, 2020 1.150 1.150 1.080 1.130 107,700 -0.01(-0.88%)
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.