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 (%)
May 31, 2018 1.900 2.000 1.855 1.900 116,005 +0.05(+2.70%)
May 30, 2018 1.850 1.950 1.850 1.850 53,317 +0.00(+0.00%)
May 29, 2018 1.950 2.000 1.825 1.850 142,091 -0.15(-7.50%)
May 25, 2018 2.000 2.000 2.000 0 +0.05(+2.56%)
May 24, 2018 2.000 2.000 1.925 1.950 52,325 -0.05(-2.50%)
May 23, 2018 1.950 2.075 1.950 2.000 94,709 +0.05(+2.56%)
May 22, 2018 1.900 2.000 1.900 1.950 88,791 +0.00(+0.00%)
May 21, 2018 1.900 1.950 1.900 1.950 24,064 +0.05(+2.63%)
May 18, 2018 1.950 1.950 1.850 1.900 54,831 -0.05(-2.56%)
May 17, 2018 1.950 1.950 1.900 1.950 55,605 +0.05(+2.63%)
May 16, 2018 1.900 1.950 1.881 1.900 44,821 +0.00(+0.00%)
May 15, 2018 2.000 2.000 1.850 1.900 147,760 -0.05(-2.56%)
May 14, 2018 2.000 2.050 1.950 1.950 140,056 +0.00(+0.00%)
May 11, 2018 1.950 2.000 1.900 1.950 146,780 -0.05(-2.50%)
May 10, 2018 1.800 2.050 1.800 2.000 334,501 +0.20(+11.11%)
May 09, 2018 1.850 1.925 1.800 1.800 49,823 -0.05(-2.70%)
May 08, 2018 1.800 1.900 1.800 1.850 84,230 +0.05(+2.78%)
May 07, 2018 1.750 1.850 1.750 1.800 34,300 +0.00(+0.00%)
May 04, 2018 1.750 1.800 1.700 1.800 97,234 +0.05(+2.86%)
May 03, 2018 1.750 1.800 1.700 1.750 62,580 +0.00(+0.00%)
May 02, 2018 1.755 1.850 1.750 1.750 33,768 -0.10(-5.41%)
May 01, 2018 1.750 1.850 1.700 1.850 102,335 +0.10(+5.71%)
Apr 30, 2018 1.750 1.800 1.750 1.750 81,146 +0.00(+0.00%)
Apr 27, 2018 1.750 1.800 1.700 1.750 94,694 +0.00(+0.00%)
Apr 26, 2018 1.650 1.750 1.600 1.750 471,104 +0.15(+9.37%)
Apr 25, 2018 1.650 1.650 1.600 1.600 19,209 -0.05(-3.03%)
Apr 24, 2018 1.700 1.750 1.650 1.650 312,267 -0.08(-4.35%)
Apr 23, 2018 1.650 1.750 1.600 1.725 83,118 +0.03(+1.47%)
Apr 20, 2018 1.650 1.700 1.600 1.700 75,456 +0.00(+0.00%)
Apr 19, 2018 1.600 1.700 1.550 1.700 269,914 +0.10(+6.25%)
Apr 18, 2018 1.550 1.650 1.514 1.600 143,608 +0.05(+3.23%)
Apr 17, 2018 1.550 1.550 1.500 1.550 33,829 +0.05(+3.33%)
Apr 16, 2018 1.500 1.550 1.500 1.500 14,307 +0.00(+0.00%)
Apr 13, 2018 1.450 1.500 1.409 1.500 45,441 +0.05(+3.45%)
Apr 12, 2018 1.550 1.550 1.350 1.450 137,741 -0.10(-6.45%)
Apr 11, 2018 1.500 1.550 1.500 1.550 40,713 +0.05(+3.33%)
Apr 10, 2018 1.500 1.500 1.470 1.500 16,264 +0.05(+3.45%)
Apr 09, 2018 1.500 1.500 1.450 1.450 31,370 -0.05(-3.33%)
Apr 06, 2018 1.450 1.550 1.450 1.500 34,195 +0.01(+0.67%)
Apr 05, 2018 1.550 1.550 1.455 1.490 97,977 -0.06(-3.87%)
Apr 04, 2018 1.450 1.550 1.450 1.550 84,510 +0.10(+6.90%)
Apr 03, 2018 1.500 1.550 1.450 1.450 65,062 -0.05(-3.33%)
Apr 02, 2018 1.650 1.650 1.450 1.500 177,774 -0.10(-6.25%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Mar 28, 2018 1.600 1.600 1.550 1.550 56,228 -0.05(-3.13%)
Mar 27, 2018 1.600 1.650 1.600 1.600 40,571 -0.02(-1.54%)
Mar 26, 2018 1.700 1.745 1.575 1.625 91,163 -0.07(-4.41%)
Mar 23, 2018 1.800 1.800 1.650 1.700 95,789 -0.05(-2.86%)
Mar 22, 2018 1.700 1.750 1.650 1.750 40,414 +0.05(+2.94%)
Mar 21, 2018 1.700 1.800 1.695 1.700 71,040 +0.00(+0.00%)
Mar 20, 2018 1.700 1.700 1.550 1.700 386,329 +0.00(+0.00%)
Mar 19, 2018 1.700 1.750 1.650 1.700 159,470 -0.05(-2.86%)
Mar 16, 2018 1.850 1.900 1.700 1.750 691,605 -0.30(-14.63%)
Mar 15, 2018 2.000 2.100 1.950 2.050 257,808 +0.00(+0.00%)
Mar 14, 2018 2.100 2.200 2.000 2.050 99,585 -0.10(-4.65%)
Mar 13, 2018 2.250 2.250 2.100 2.150 150,010 +0.00(+0.00%)
Mar 12, 2018 2.091 2.150 2.050 2.150 147,451 +0.10(+4.88%)
Mar 09, 2018 2.050 2.100 2.000 2.050 71,659 +0.00(+0.00%)
Mar 08, 2018 1.950 2.050 1.950 2.050 69,418 +0.10(+5.13%)
Mar 07, 2018 2.000 2.050 1.950 1.950 152,142 +0.00(+0.00%)
Mar 06, 2018 2.000 2.050 1.950 1.950 80,249 -0.05(-2.50%)
Mar 05, 2018 2.000 2.050 1.950 2.000 72,137 +0.00(+0.00%)
Mar 02, 2018 2.000 2.000 1.941 2.000 80,633 +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.