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, 2018 1.950 2.050 1.950 1.950 65,093 +0.00(+0.00%)
Jan 30, 2018 2.000 2.000 2.000 1.950 137,534 -0.05(-2.50%)
Jan 29, 2018 1.950 2.050 1.950 2.000 51,791 +0.02(+1.27%)
Jan 26, 2018 2.000 2.050 1.950 1.975 261,431 +0.03(+1.28%)
Jan 25, 2018 1.850 2.000 1.850 1.950 149,277 +0.05(+2.63%)
Jan 24, 2018 2.000 2.000 1.855 1.900 199,771 -0.10(-5.00%)
Jan 23, 2018 2.050 2.195 1.950 2.000 256,059 -0.02(-1.23%)
Jan 22, 2018 2.050 2.050 1.950 2.025 146,587 +0.02(+1.25%)
Jan 19, 2018 2.100 2.100 1.950 2.000 364,111 -0.10(-4.76%)
Jan 18, 2018 2.000 2.300 2.000 2.100 884,772 +0.05(+2.44%)
Jan 17, 2018 2.100 2.100 2.000 2.050 201,844 -0.05(-2.38%)
Jan 16, 2018 2.150 2.188 2.100 2.100 131,586 +0.00(+0.00%)
Jan 12, 2018 2.100 2.100 2.100 0 +0.05(+2.44%)
Jan 11, 2018 2.150 2.200 2.000 2.050 702,263 -0.08(-3.53%)
Jan 10, 2018 2.125 84,201 +0.00(+0.00%)
Jan 09, 2018 2.250 2.250 2.100 2.125 122,370 -0.12(-5.56%)
Jan 08, 2018 2.350 2.350 2.200 2.250 117,789 -0.05(-2.17%)
Jan 05, 2018 2.300 2.375 2.300 2.300 64,090 -0.03(-1.08%)
Jan 04, 2018 2.300 2.350 2.300 2.325 38,411 -0.02(-1.06%)
Jan 03, 2018 2.300 2.400 2.300 2.350 194,854 +0.05(+2.17%)
Jan 02, 2018 2.300 2.300 2.300 2.300 90,523 +0.00(+0.00%)
Dec 29, 2017 2.300 2.300 2.300 0 -0.02(-1.05%)
Dec 28, 2017 2.400 2.400 2.300 2.325 70,942 -0.08(-3.15%)
Dec 27, 2017 2.300 2.400 2.300 2.400 79,826 +0.05(+2.13%)
Dec 26, 2017 2.300 2.395 2.250 2.350 55,089 +0.00(+0.00%)
Dec 22, 2017 2.300 2.400 2.250 2.350 112,537 -0.05(-2.08%)
Dec 21, 2017 2.300 2.400 2.250 2.400 143,387 +0.10(+4.35%)
Dec 20, 2017 2.300 2.350 2.250 2.300 96,760 +0.00(+0.00%)
Dec 19, 2017 2.350 2.400 2.250 2.300 128,184 -0.10(-4.17%)
Dec 18, 2017 2.400 2.400 2.350 2.400 73,341 +0.05(+2.13%)
Dec 15, 2017 2.450 2.500 2.350 2.350 101,473 -0.05(-2.08%)
Dec 14, 2017 2.500 2.525 2.400 2.400 60,767 -0.15(-5.88%)
Dec 13, 2017 2.400 2.550 2.350 2.550 164,375 +0.15(+6.25%)
Dec 12, 2017 2.400 2.450 2.350 2.400 63,174 +0.00(+0.00%)
Dec 11, 2017 2.450 2.500 2.400 2.400 76,183 -0.10(-4.00%)
Dec 08, 2017 2.450 2.500 2.450 2.500 36,183 +0.00(+0.00%)
Dec 07, 2017 2.450 2.500 2.450 2.500 91,748 +0.02(+1.01%)
Dec 06, 2017 2.450 2.500 2.450 2.475 23,958 -0.02(-1.00%)
Dec 05, 2017 2.450 2.500 2.450 2.500 27,266 +0.05(+2.04%)
Dec 04, 2017 2.500 2.500 2.450 2.450 34,869 -0.05(-2.00%)
Dec 01, 2017 2.450 2.500 2.400 2.500 91,810 +0.05(+2.04%)
Nov 30, 2017 2.400 2.500 2.400 2.450 62,564 +0.05(+2.08%)
Nov 29, 2017 2.450 2.550 2.445 2.400 335,656 -0.10(-4.00%)
Nov 28, 2017 2.450 2.500 2.400 2.500 63,628 +0.05(+2.04%)
Nov 27, 2017 2.550 2.550 2.367 2.450 165,077 -0.07(-2.97%)
Nov 24, 2017 2.500 2.550 2.440 2.525 39,634 +0.07(+3.06%)
Nov 22, 2017 2.400 2.500 2.400 2.450 96,976 +0.00(+0.00%)
Nov 21, 2017 2.500 2.550 2.450 2.450 135,430 -0.05(-2.00%)
Nov 20, 2017 2.550 2.575 2.500 2.500 46,118 +0.00(+0.00%)
Nov 17, 2017 2.550 2.550 2.475 2.500 111,899 +0.00(+0.00%)
Nov 16, 2017 2.450 2.500 2.400 2.500 135,977 +0.00(+0.00%)
Nov 15, 2017 2.650 2.700 2.300 2.500 309,526 +0.20(+8.70%)
Nov 14, 2017 2.450 2.500 2.250 2.300 142,938 -0.18(-7.07%)
Nov 13, 2017 2.450 2.500 2.400 2.475 77,440 +0.02(+1.02%)
Nov 10, 2017 2.450 2.550 2.450 2.450 120,725 +0.00(+0.00%)
Nov 09, 2017 2.450 2.500 2.400 2.450 85,092 -0.02(-1.01%)
Nov 08, 2017 2.450 2.500 2.450 2.475 61,015 +0.02(+1.02%)
Nov 07, 2017 2.450 2.500 2.425 2.450 147,836 +0.00(+0.00%)
Nov 06, 2017 2.400 2.500 2.400 2.450 41,836 +0.00(+0.00%)
Nov 03, 2017 2.400 2.500 2.350 2.450 236,582 +0.00(+0.00%)
Nov 02, 2017 2.350 2.500 2.300 2.450 128,028 +0.10(+4.26%)
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.