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 (%)
Nov 30, 2016 3.050 3.050 2.955 3.050 32,009 +0.00(+0.00%)
Nov 29, 2016 2.900 3.050 2.900 3.050 128,150 +0.10(+3.39%)
Nov 28, 2016 3.150 3.150 2.900 2.950 174,051 -0.20(-6.35%)
Nov 25, 2016 3.050 3.200 3.050 3.150 113,020 +0.05(+1.61%)
Nov 23, 2016 3.100 3.100 3.100 0 +0.10(+3.33%)
Nov 22, 2016 3.000 3.000 2.918 3.000 250,348 +0.05(+1.69%)
Nov 21, 2016 2.950 3.000 2.900 2.950 186,549 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.800 3.000 337,083 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.750 3.000 461,325 +0.15(+5.26%)
Nov 16, 2016 2.758 2.850 2.750 2.850 183,993 +0.05(+1.79%)
Nov 15, 2016 2.750 2.800 2.650 2.800 278,217 +0.05(+1.82%)
Nov 14, 2016 2.813 2.850 2.700 2.750 186,949 -0.05(-1.79%)
Nov 11, 2016 2.700 2.850 2.700 2.800 198,012 +0.05(+1.82%)
Nov 10, 2016 2.800 2.800 2.700 2.750 113,241 -0.05(-1.79%)
Nov 09, 2016 2.700 2.800 2.700 2.800 109,364 +0.05(+1.82%)
Nov 08, 2016 2.725 2.800 2.700 2.750 109,008 +0.00(+0.00%)
Nov 07, 2016 2.750 2.777 2.700 2.750 90,880 +0.00(+0.00%)
Nov 04, 2016 2.750 2.750 2.700 2.750 91,762 +0.00(+0.00%)
Nov 03, 2016 2.750 2.791 2.700 2.750 69,244 +0.00(+0.00%)
Nov 02, 2016 2.700 2.800 2.650 2.750 121,096 +0.05(+1.85%)
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.