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 (%)
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%)
Mar 01, 2021 2.150 2.170 2.130 2.170 212,131 +0.04(+1.88%)
Feb 26, 2021 2.150 2.155 2.110 2.130 757,000 -0.02(-0.93%)
Feb 25, 2021 2.170 2.170 2.150 2.150 427,765 -0.02(-0.92%)
Feb 24, 2021 2.170 2.170 2.150 2.170 542,417 +0.01(+0.46%)
Feb 23, 2021 2.160 2.170 2.150 2.160 790,756 +0.01(+0.47%)
Feb 22, 2021 2.160 2.190 2.150 2.150 1,130,161 -0.01(-0.46%)
Feb 19, 2021 2.170 2.180 2.150 2.160 255,600 +0.00(+0.00%)
Feb 18, 2021 2.170 2.190 2.150 2.160 1,131,439 +0.00(+0.00%)
Feb 17, 2021 2.170 2.170 2.160 2.160 227,885 -0.01(-0.46%)
Feb 16, 2021 2.160 2.170 2.160 2.170 472,840 +0.00(+0.00%)
Feb 12, 2021 2.170 2.190 2.160 2.170 1,378,800 -0.01(-0.46%)
Feb 11, 2021 2.170 2.200 2.160 2.180 6,227,397 +0.23(+11.79%)
Feb 10, 2021 2.000 2.040 1.920 1.950 121,910 +0.02(+1.04%)
Feb 09, 2021 2.000 2.040 1.920 1.930 315,479 -0.07(-3.50%)
Feb 08, 2021 2.090 2.090 1.960 2.000 563,952 -0.01(-0.50%)
Feb 05, 2021 1.850 2.090 1.800 2.010 724,400 +0.11(+5.79%)
Feb 04, 2021 1.810 1.910 1.740 1.900 412,367 +0.12(+6.74%)
Feb 03, 2021 1.700 1.790 1.680 1.780 81,515 +0.08(+4.71%)
Feb 02, 2021 1.720 1.740 1.690 1.700 40,432 +0.01(+0.59%)
Feb 01, 2021 1.630 1.720 1.610 1.690 72,041 +0.09(+5.62%)
Jan 29, 2021 1.740 1.760 1.580 1.600 243,700 -0.17(-9.60%)
Jan 28, 2021 1.850 1.850 1.720 1.770 146,106 +0.07(+4.12%)
Jan 27, 2021 1.760 1.890 1.650 1.700 571,762 -0.10(-5.56%)
Jan 26, 2021 1.810 1.820 1.730 1.800 172,532 +0.03(+1.69%)
Jan 25, 2021 1.850 1.900 1.735 1.770 159,402 -0.05(-2.75%)
Jan 22, 2021 1.750 1.950 1.700 1.820 692,500 +0.16(+9.64%)
Jan 21, 2021 1.620 1.730 1.600 1.660 356,209 +0.06(+3.75%)
Jan 20, 2021 1.610 1.660 1.600 1.600 75,973 +0.00(+0.00%)
Jan 19, 2021 1.600 1.650 1.590 1.600 160,508 +0.00(+0.00%)
Jan 15, 2021 1.740 1.740 1.590 1.600 109,100 -0.12(-6.98%)
Jan 14, 2021 1.520 1.750 1.500 1.720 374,766 +0.20(+13.16%)
Jan 13, 2021 1.500 1.550 1.500 1.520 100,092 +0.05(+3.40%)
Jan 12, 2021 1.480 1.550 1.470 1.470 124,268 -0.01(-0.68%)
Jan 11, 2021 1.510 1.540 1.470 1.480 100,142 -0.05(-3.27%)
Jan 08, 2021 1.470 1.550 1.460 1.530 87,800 +0.04(+2.68%)
Jan 07, 2021 1.500 1.520 1.470 1.490 67,712 +0.02(+1.36%)
Jan 06, 2021 1.530 1.530 1.440 1.470 49,689 -0.03(-2.00%)
Jan 05, 2021 1.420 1.520 1.420 1.500 45,075 +0.08(+5.63%)
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.