Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 1.600 1.600 1.490 1.500 50,700 -0.07(-4.46%)
Jan 30, 2020 1.590 1.620 1.520 1.570 10,885 -0.03(-1.88%)
Jan 29, 2020 1.620 1.620 1.590 1.600 7,458 -0.02(-1.23%)
Jan 28, 2020 1.600 1.630 1.600 1.620 2,424 +0.05(+3.18%)
Jan 27, 2020 1.590 1.620 1.570 1.570 48,240 -0.05(-3.09%)
Jan 24, 2020 1.620 1.640 1.610 1.620 55,200 +0.00(+0.00%)
Jan 23, 2020 1.620 1.630 1.558 1.620 23,818 +0.00(+0.00%)
Jan 22, 2020 1.620 1.630 1.570 1.620 20,151 -0.03(-1.82%)
Jan 21, 2020 1.610 1.650 1.600 1.650 8,986 +0.02(+1.23%)
Jan 17, 2020 1.650 1.660 1.615 1.630 11,400 -0.02(-1.21%)
Jan 16, 2020 1.600 1.650 1.600 1.650 13,702 +0.02(+1.23%)
Jan 15, 2020 1.570 1.710 1.570 1.630 287,691 +0.05(+3.16%)
Jan 14, 2020 1.550 1.590 1.550 1.580 30,184 +0.01(+0.64%)
Jan 13, 2020 1.550 1.590 1.550 1.570 36,927 +0.02(+1.29%)
Jan 10, 2020 1.530 1.570 1.530 1.550 115,000 +0.01(+0.65%)
Jan 09, 2020 1.510 1.540 1.500 1.540 132,992 +0.04(+2.67%)
Jan 08, 2020 1.500 1.530 1.495 1.500 22,141 -0.02(-1.32%)
Jan 07, 2020 1.460 1.520 1.460 1.520 262,757 +0.04(+2.70%)
Jan 06, 2020 1.450 1.500 1.450 1.480 23,184 +0.02(+1.37%)
Jan 03, 2020 1.510 1.530 1.450 1.460 103,900 -0.05(-3.31%)
Jan 02, 2020 1.540 1.540 1.500 1.510 18,584 -0.01(-0.66%)
Dec 31, 2019 1.520 1.530 1.470 1.520 65,800 +0.02(+1.33%)
Dec 30, 2019 1.525 1.560 1.420 1.500 186,434 -0.03(-1.96%)
Dec 27, 2019 1.570 1.600 1.520 1.530 17,200 -0.03(-1.92%)
Dec 26, 2019 1.560 1.600 1.500 1.560 39,641 +0.00(+0.00%)
Dec 24, 2019 1.509 1.560 1.507 1.560 4,600 +0.04(+2.63%)
Dec 23, 2019 1.540 1.550 1.500 1.520 34,288 +0.02(+1.33%)
Dec 20, 2019 1.580 1.600 1.500 1.500 82,500 -0.06(-3.85%)
Dec 19, 2019 1.570 1.620 1.550 1.560 72,639 +0.00(+0.00%)
Dec 18, 2019 1.600 1.650 1.560 1.560 26,004 -0.04(-2.50%)
Dec 17, 2019 1.590 1.650 1.590 1.600 16,486 +0.02(+1.27%)
Dec 16, 2019 1.560 1.600 1.550 1.580 198,582 +0.02(+1.28%)
Dec 13, 2019 1.620 1.620 1.550 1.560 112,400 -0.09(-5.45%)
Dec 12, 2019 1.700 1.740 1.650 1.650 46,780 -0.05(-2.94%)
Dec 11, 2019 1.710 1.730 1.690 1.700 28,061 -0.04(-2.30%)
Dec 10, 2019 1.740 1.741 1.710 1.740 14,696 +0.00(+0.00%)
Dec 09, 2019 1.770 1.770 1.740 1.740 9,333 +0.00(+0.00%)
Dec 06, 2019 1.750 1.760 1.730 1.740 65,400 +0.02(+1.16%)
Dec 05, 2019 1.750 1.770 1.690 1.720 47,886 +0.00(+0.00%)
Dec 04, 2019 1.770 1.770 1.640 1.720 219,974 -0.07(-3.91%)
Dec 03, 2019 1.800 1.800 1.770 1.790 46,504 -0.01(-0.56%)
Dec 02, 2019 1.770 1.850 1.750 1.800 110,232 +0.03(+1.69%)
Nov 29, 2019 1.750 1.770 1.750 1.770 27,400 +0.02(+1.14%)
Nov 27, 2019 1.710 1.750 1.710 1.750 88,500 +0.04(+2.64%)
Nov 26, 2019 1.680 1.715 1.680 1.705 63,249 +0.03(+1.49%)
Nov 25, 2019 1.680 1.680 1.630 1.680 111,517 +0.01(+0.60%)
Nov 22, 2019 1.670 1.680 1.660 1.670 24,700 +0.01(+0.60%)
Nov 21, 2019 1.700 1.700 1.650 1.660 33,749 +0.02(+1.22%)
Nov 20, 2019 1.640 1.670 1.630 1.640 107,637 +0.01(+0.61%)
Nov 19, 2019 1.600 1.660 1.600 1.630 195,079 +0.01(+0.62%)
Nov 18, 2019 1.620 1.640 1.590 1.620 146,378 +0.01(+0.62%)
Nov 15, 2019 1.570 1.610 1.570 1.610 70,300 +0.05(+3.21%)
Nov 14, 2019 1.560 1.580 1.550 1.560 13,845 -0.01(-0.64%)
Nov 13, 2019 1.580 1.580 1.550 1.570 22,065 +0.00(+0.00%)
Nov 12, 2019 1.540 1.580 1.540 1.570 79,569 +0.04(+2.61%)
Nov 11, 2019 1.500 1.540 1.500 1.530 39,437 +0.01(+0.66%)
Nov 08, 2019 1.520 1.550 1.440 1.520 47,400 +0.04(+2.70%)
Nov 07, 2019 1.540 1.580 1.452 1.480 426,532 -0.02(-1.33%)
Nov 06, 2019 1.520 1.540 1.500 1.500 59,965 +0.00(+0.00%)
Nov 05, 2019 1.520 1.550 1.500 1.500 67,895 -0.02(-1.32%)
Nov 04, 2019 1.540 1.560 1.510 1.520 25,801 -0.01(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.