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, 2020 0.9800 1.090 0.9700 1.020 317,181 +0.09(+9.68%)
Mar 30, 2020 0.9203 0.9900 0.9203 0.9300 25,734 -0.01(-0.53%)
Mar 27, 2020 0.9101 0.9698 0.8610 0.9350 53,700 +0.01(+0.54%)
Mar 26, 2020 0.9100 0.9800 0.8900 0.9300 220,951 +0.05(+5.68%)
Mar 25, 2020 0.9100 0.9590 0.8780 0.8800 61,148 +0.00(+0.36%)
Mar 24, 2020 0.8890 0.9200 0.8010 0.8768 133,039 +0.06(+6.91%)
Mar 23, 2020 0.9200 0.9200 0.8000 0.8201 100,678 -0.08(-8.88%)
Mar 20, 2020 0.8500 0.9200 0.8500 0.9000 222,000 +0.08(+9.76%)
Mar 19, 2020 0.8400 0.8999 0.8000 0.8200 140,191 +0.02(+3.14%)
Mar 18, 2020 0.9354 0.9500 0.7903 0.7950 279,776 -0.13(-13.84%)
Mar 17, 2020 0.9400 1.000 0.9101 0.9227 157,399 -0.02(-2.36%)
Mar 16, 2020 1.000 1.020 0.9411 0.9450 201,763 -0.08(-7.35%)
Mar 13, 2020 1.010 1.090 0.9903 1.020 121,400 +0.02(+2.00%)
Mar 12, 2020 1.000 1.070 0.9000 1.000 491,424 -0.04(-3.85%)
Mar 11, 2020 1.120 1.130 1.040 1.040 218,033 -0.08(-7.14%)
Mar 10, 2020 1.120 1.140 1.090 1.120 59,185 +0.02(+1.82%)
Mar 09, 2020 1.150 1.150 1.080 1.100 121,232 -0.06(-5.17%)
Mar 06, 2020 1.150 1.250 1.150 1.160 140,700 +0.02(+1.60%)
Mar 05, 2020 1.220 1.220 1.120 1.142 156,344 -0.05(-4.06%)
Mar 04, 2020 1.300 1.300 1.160 1.190 735,996 +0.02(+1.71%)
Mar 03, 2020 1.090 1.180 1.090 1.170 88,129 +0.08(+7.34%)
Mar 02, 2020 1.100 1.190 1.090 1.090 366,762 -0.02(-1.80%)
Feb 28, 2020 1.100 1.140 1.080 1.110 161,400 +0.01(+0.91%)
Feb 27, 2020 1.140 1.140 1.100 1.100 129,190 -0.02(-1.79%)
Feb 26, 2020 1.150 1.170 1.120 1.120 86,870 -0.01(-1.32%)
Feb 25, 2020 1.150 1.170 1.130 1.135 249,200 -0.01(-1.30%)
Feb 24, 2020 1.210 1.250 1.143 1.150 209,102 -0.07(-6.04%)
Feb 21, 2020 1.260 1.270 1.200 1.224 117,700 -0.03(-2.09%)
Feb 20, 2020 1.210 1.290 1.210 1.250 110,186 +0.03(+2.46%)
Feb 19, 2020 1.280 1.300 1.200 1.220 36,911 -0.05(-3.94%)
Feb 18, 2020 1.300 1.322 1.180 1.270 214,640 -0.02(-1.55%)
Feb 14, 2020 1.350 1.370 1.280 1.290 331,200 -0.03(-2.64%)
Feb 13, 2020 1.360 1.390 1.290 1.325 231,569 -0.05(-3.99%)
Feb 12, 2020 1.360 1.430 1.360 1.380 76,968 -0.02(-1.43%)
Feb 11, 2020 1.540 1.630 1.320 1.400 257,565 -0.13(-8.50%)
Feb 10, 2020 1.550 1.555 1.520 1.530 118,222 +0.02(+1.32%)
Feb 07, 2020 1.560 1.560 1.420 1.510 17,700 -0.05(-3.21%)
Feb 06, 2020 1.530 1.575 1.530 1.560 16,035 +0.00(+0.00%)
Feb 05, 2020 1.550 1.570 1.520 1.560 25,312 -0.04(-2.50%)
Feb 04, 2020 1.540 1.600 1.538 1.600 17,271 +0.09(+5.96%)
Feb 03, 2020 1.500 1.610 1.500 1.510 16,533 +0.01(+0.67%)
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%)
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.