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 (%)
Mar 31, 2021 2.190 2.190 2.190 0 -0.01(-0.45%)
Mar 30, 2021 2.190 2.200 2.190 2.200 138,656 +0.02(+0.92%)
Mar 29, 2021 2.200 2.200 2.180 2.180 773,224 -0.01(-0.46%)
Mar 26, 2021 2.190 2.200 2.180 2.190 2,070,700 +0.00(+0.00%)
Mar 25, 2021 2.190 2.190 2.180 2.190 618,318 +0.01(+0.46%)
Mar 24, 2021 2.180 2.190 2.180 2.180 464,149 +0.00(+0.00%)
Mar 23, 2021 2.180 2.190 2.180 2.180 412,689 +0.00(+0.00%)
Mar 22, 2021 2.180 2.190 2.180 2.180 1,230,729 -0.01(-0.46%)
Mar 19, 2021 2.180 2.190 2.170 2.190 1,668,100 +0.01(+0.46%)
Mar 18, 2021 2.180 2.190 2.180 2.180 324,341 +0.00(+0.00%)
Mar 17, 2021 2.190 2.190 2.180 2.180 385,169 +0.00(+0.00%)
Mar 16, 2021 2.180 2.190 2.180 2.180 555,894 -0.01(-0.46%)
Mar 15, 2021 2.190 2.190 2.180 2.190 253,258 +0.00(+0.00%)
Mar 12, 2021 2.180 2.190 2.180 2.190 909,500 +0.01(+0.46%)
Mar 11, 2021 2.190 2.190 2.175 2.180 898,405 +0.00(+0.00%)
Mar 10, 2021 2.180 2.190 2.175 2.180 860,822 +0.00(+0.00%)
Mar 09, 2021 2.170 2.190 2.160 2.180 896,044 +0.01(+0.46%)
Mar 08, 2021 2.160 2.180 2.160 2.170 417,566 +0.00(+0.00%)
Mar 05, 2021 2.160 2.180 2.140 2.170 661,500 +0.00(+0.00%)
Mar 04, 2021 2.170 2.180 2.150 2.170 627,988 +0.00(+0.00%)
Mar 03, 2021 2.150 2.180 2.140 2.170 307,868 +0.03(+1.40%)
Mar 02, 2021 2.160 2.170 2.140 2.140 94,387 -0.03(-1.38%)
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.