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 (%)
Dec 31, 2018 1.560 1.600 1.420 1.480 184,900 -0.10(-6.33%)
Dec 28, 2018 1.450 1.620 1.450 1.580 83,500 +0.15(+10.49%)
Dec 27, 2018 1.550 1.550 1.415 1.430 131,021 -0.06(-4.03%)
Dec 26, 2018 1.410 1.570 1.410 1.490 83,750 +0.06(+4.20%)
Dec 24, 2018 1.410 1.440 1.410 1.430 77,400 +0.01(+0.70%)
Dec 21, 2018 1.440 1.470 1.400 1.420 125,900 -0.02(-1.39%)
Dec 20, 2018 1.470 1.470 1.420 1.440 59,533 -0.03(-2.04%)
Dec 19, 2018 1.540 1.540 1.450 1.470 28,490 -0.06(-3.92%)
Dec 18, 2018 1.440 1.580 1.410 1.530 80,813 +0.09(+6.25%)
Dec 17, 2018 1.600 1.600 1.420 1.440 176,255 -0.03(-2.04%)
Dec 14, 2018 1.510 1.530 1.450 1.470 101,900 -0.04(-2.65%)
Dec 13, 2018 1.540 1.550 1.510 1.510 147,603 -0.04(-2.58%)
Dec 12, 2018 1.540 1.570 1.540 1.550 14,653 +0.01(+0.65%)
Dec 11, 2018 1.590 1.590 1.530 1.540 62,994 -0.01(-0.65%)
Dec 10, 2018 1.600 1.610 1.550 1.550 53,254 -0.08(-4.91%)
Dec 07, 2018 1.630 1.650 1.630 1.630 123,100 -0.01(-0.61%)
Dec 06, 2018 1.650 1.670 1.629 1.640 102,760 -0.04(-2.09%)
Dec 04, 2018 1.740 1.740 1.670 1.675 32,100 -0.09(-5.37%)
Dec 03, 2018 1.810 1.810 1.700 1.770 48,421 -0.01(-0.56%)
Nov 30, 2018 1.740 1.830 1.740 1.780 43,800 +0.02(+1.14%)
Nov 29, 2018 1.760 1.760 1.560 1.760 30,911 +0.00(+0.00%)
Nov 28, 2018 1.780 1.790 1.750 1.760 17,662 -0.02(-1.12%)
Nov 27, 2018 1.690 1.800 1.690 1.780 49,683 +0.09(+5.64%)
Nov 26, 2018 1.650 1.720 1.640 1.685 29,773 +0.04(+2.12%)
Nov 23, 2018 1.610 1.680 1.610 1.650 5,300 +0.04(+2.48%)
Nov 21, 2018 1.610 1.610 1.610 0 +0.02(+1.26%)
Nov 20, 2018 1.540 1.590 1.540 1.590 12,745 +0.05(+3.25%)
Nov 19, 2018 1.660 1.662 1.500 1.540 417,418 -0.17(-9.94%)
Nov 16, 2018 1.770 1.790 1.710 1.710 41,900 -0.07(-3.93%)
Nov 15, 2018 1.750 1.800 1.720 1.780 31,510 +0.04(+2.30%)
Nov 14, 2018 1.720 1.800 1.680 1.740 17,187 +0.01(+0.58%)
Nov 13, 2018 1.600 1.740 1.600 1.730 75,735 +0.16(+9.84%)
Nov 12, 2018 1.580 1.590 1.520 1.575 53,126 -0.02(-0.94%)
Nov 09, 2018 1.700 1.700 1.470 1.590 410,200 -0.17(-9.66%)
Nov 08, 2018 1.770 1.835 1.751 1.760 90,128 +0.00(+0.00%)
Nov 07, 2018 1.770 1.780 1.740 1.760 33,412 -0.01(-0.56%)
Nov 06, 2018 1.760 1.780 1.750 1.770 33,945 +0.01(+0.57%)
Nov 05, 2018 1.780 1.800 1.760 1.760 54,653 -0.02(-1.12%)
Nov 02, 2018 1.770 1.860 1.770 1.780 39,500 +0.01(+0.56%)
Nov 01, 2018 1.770 1.791 1.750 1.770 221,043 -0.03(-1.67%)
Oct 31, 2018 1.770 1.950 1.760 1.800 281,978 +0.03(+1.69%)
Oct 30, 2018 1.750 1.800 1.690 1.770 68,198 +0.02(+1.14%)
Oct 29, 2018 1.700 1.790 1.700 1.750 50,871 +0.02(+1.16%)
Oct 26, 2018 1.860 1.860 1.730 1.730 199,700 -0.14(-7.49%)
Oct 25, 2018 1.850 1.940 1.836 1.870 49,369 +0.00(+0.00%)
Oct 24, 2018 1.890 1.890 1.830 1.870 33,199 -0.02(-1.06%)
Oct 23, 2018 1.810 1.920 1.800 1.890 53,721 -0.02(-1.05%)
Oct 22, 2018 2.010 2.010 1.895 1.910 148,689 -0.10(-4.98%)
Oct 19, 2018 2.020 2.100 1.980 2.010 88,500 -0.04(-1.95%)
Oct 18, 2018 2.120 2.180 2.050 2.050 47,256 -0.11(-5.09%)
Oct 17, 2018 2.060 2.200 2.020 2.160 35,337 +0.10(+4.60%)
Oct 16, 2018 2.030 2.100 2.029 2.065 72,468 +0.04(+2.23%)
Oct 15, 2018 2.050 2.090 2.010 2.020 31,474 -0.01(-0.49%)
Oct 12, 2018 2.070 2.100 2.020 2.030 11,500 -0.03(-1.46%)
Oct 11, 2018 2.100 2.142 2.060 2.060 35,964 -0.05(-2.37%)
Oct 10, 2018 2.120 2.190 2.100 2.110 38,269 -0.02(-0.94%)
Oct 09, 2018 2.140 2.210 2.020 2.130 21,154 -0.02(-0.93%)
Oct 08, 2018 2.180 2.220 2.080 2.150 48,103 -0.05(-2.27%)
Oct 05, 2018 2.220 2.240 2.130 2.200 79,100 -0.03(-1.35%)
Oct 04, 2018 2.150 2.300 2.088 2.230 196,042 +0.03(+1.36%)
Oct 03, 2018 2.090 2.270 2.000 2.200 463,484 +0.07(+3.29%)
Oct 02, 2018 1.900 2.190 1.900 2.130 453,950 +0.22(+11.52%)
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.