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 (%)
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%)
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.