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 (%)
Apr 30, 2020 1.420 1.480 1.410 1.450 44,544 +0.01(+0.69%)
Apr 29, 2020 1.450 1.560 1.370 1.440 313,725 +0.02(+1.41%)
Apr 28, 2020 1.440 1.450 1.383 1.420 39,117 -0.03(-2.07%)
Apr 27, 2020 1.440 1.470 1.385 1.450 190,050 +0.00(+0.00%)
Apr 24, 2020 1.460 1.470 1.430 1.450 79,300 -0.02(-1.36%)
Apr 23, 2020 1.460 1.500 1.400 1.470 232,607 +0.04(+2.79%)
Apr 22, 2020 1.350 1.460 1.350 1.430 199,876 +0.08(+5.93%)
Apr 21, 2020 1.290 1.390 1.270 1.350 88,672 +0.00(+0.00%)
Apr 20, 2020 1.420 1.420 1.310 1.350 225,880 -0.05(-3.57%)
Apr 17, 2020 1.380 1.400 1.310 1.400 248,400 +0.05(+3.70%)
Apr 16, 2020 1.340 1.390 1.230 1.350 205,927 +0.01(+0.75%)
Apr 15, 2020 1.280 1.440 1.200 1.340 320,659 +0.05(+3.88%)
Apr 14, 2020 1.220 1.308 1.200 1.290 688,602 +0.09(+7.50%)
Apr 13, 2020 1.060 1.210 1.060 1.200 265,392 +0.15(+14.29%)
Apr 09, 2020 1.050 1.120 1.010 1.050 176,300 +0.01(+0.48%)
Apr 08, 2020 1.020 1.050 0.9900 1.045 66,900 +0.02(+2.45%)
Apr 07, 2020 1.050 1.070 0.9837 1.020 56,374 +0.00(+0.00%)
Apr 06, 2020 1.030 1.040 0.9800 1.020 100,732 -0.03(-2.86%)
Apr 03, 2020 1.030 1.070 0.9900 1.050 58,000 +0.02(+1.94%)
Apr 02, 2020 0.9700 1.060 0.9455 1.030 140,551 +0.02(+1.98%)
Apr 01, 2020 1.200 1.270 0.9100 1.010 485,733 -0.01(-0.98%)
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%)
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.