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 (%)
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%)
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.