Indicators

Synacor Inc (NQ: SYNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.560	1.600	1.420	1.480	184,900	-0.10(-6.33%)
Dec 28, 2018	1.450	1.620	1.450	1.580	83,500	+0.15(+10.49%)
Dec 27, 2018	1.550	1.550	1.415	1.430	131,021	-0.06(-4.03%)
Dec 26, 2018	1.410	1.570	1.410	1.490	83,750	+0.06(+4.20%)
Dec 24, 2018	1.410	1.440	1.410	1.430	77,400	+0.01(+0.70%)
Dec 21, 2018	1.440	1.470	1.400	1.420	125,900	-0.02(-1.39%)
Dec 20, 2018	1.470	1.470	1.420	1.440	59,533	-0.03(-2.04%)
Dec 19, 2018	1.540	1.540	1.450	1.470	28,490	-0.06(-3.92%)
Dec 18, 2018	1.440	1.580	1.410	1.530	80,813	+0.09(+6.25%)
Dec 17, 2018	1.600	1.600	1.420	1.440	176,255	-0.03(-2.04%)
Dec 14, 2018	1.510	1.530	1.450	1.470	101,900	-0.04(-2.65%)
Dec 13, 2018	1.540	1.550	1.510	1.510	147,603	-0.04(-2.58%)
Dec 12, 2018	1.540	1.570	1.540	1.550	14,653	+0.01(+0.65%)
Dec 11, 2018	1.590	1.590	1.530	1.540	62,994	-0.01(-0.65%)
Dec 10, 2018	1.600	1.610	1.550	1.550	53,254	-0.08(-4.91%)
Dec 07, 2018	1.630	1.650	1.630	1.630	123,100	-0.01(-0.61%)
Dec 06, 2018	1.650	1.670	1.629	1.640	102,760	-0.04(-2.09%)
Dec 04, 2018	1.740	1.740	1.670	1.675	32,100	-0.09(-5.37%)

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.