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 (%)
Sep 29, 2017	2.700	2.764	2.650	2.700	90,543	-0.05(-1.82%)
Sep 28, 2017	2.650	2.750	2.650	2.750	125,489	+0.05(+1.85%)
Sep 27, 2017	2.650	2.850	2.650	2.700	168,375	+0.05(+1.89%)
Sep 26, 2017	2.650	2.700	2.650	2.650	11,238	+0.00(+0.00%)
Sep 25, 2017	2.600	2.700	2.550	2.650	158,988	+0.00(+0.00%)
Sep 22, 2017	2.650	2.650	2.550	2.650	90,331	+0.00(+0.00%)
Sep 21, 2017	2.600	2.650	2.575	2.650	88,515	+0.00(+0.00%)
Sep 20, 2017	2.600	2.650	2.600	2.650	58,545	+0.00(+0.00%)
Sep 19, 2017	2.650	2.700	2.600	2.650	115,461	+0.05(+1.92%)
Sep 18, 2017	2.650	2.725	2.600	2.600	128,690	-0.05(-1.89%)
Sep 15, 2017	2.800	2.800	2.650	2.650	88,062	-0.10(-3.64%)
Sep 14, 2017	2.800	2.800	2.600	2.750	94,787	-0.05(-1.79%)
Sep 13, 2017	2.800	2.850	2.550	2.800	316,752	-0.05(-1.75%)
Sep 12, 2017	2.800	2.850	2.725	2.850	202,424	+0.00(+0.00%)
Sep 11, 2017	2.850	2.900	2.700	2.850	247,347	+0.05(+1.79%)
Sep 08, 2017	2.600	2.850	2.500	2.800	377,987	+0.20(+7.69%)
Sep 07, 2017	2.450	2.600	2.400	2.600	108,933	+0.20(+8.33%)
Sep 06, 2017	2.350	2.450	2.350	2.400	70,562	+0.05(+2.13%)
Sep 05, 2017	2.300	2.400	2.300	2.350	92,446	+0.05(+2.17%)

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.