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 (%)
Jun 29, 2018 2.000 2.000 1.900 2.000 86,187 +0.00(+0.00%)
Jun 28, 2018 2.000 2.050 1.950 2.000 32,295 -0.02(-1.23%)
Jun 27, 2018 2.000 2.050 2.000 2.025 31,392 +0.02(+1.25%)
Jun 26, 2018 2.000 2.050 1.950 2.000 29,219 -0.05(-2.44%)
Jun 25, 2018 2.050 2.100 2.000 2.050 36,445 +0.00(+0.00%)
Jun 22, 2018 1.950 2.050 1.900 2.050 96,634 +0.10(+5.13%)
Jun 21, 2018 2.000 2.000 1.800 1.950 167,777 -0.03(-1.27%)
Jun 20, 2018 2.000 2.000 1.993 1.975 60,227 +0.03(+1.28%)
Jun 19, 2018 2.100 2.131 1.950 1.950 126,081 -0.15(-7.14%)
Jun 18, 2018 2.100 2.150 2.000 2.100 81,562 +0.05(+2.44%)
Jun 15, 2018 2.100 2.000 2.050 100,067 +0.05(+2.50%)
Jun 14, 2018 2.000 2.090 2.000 2.000 56,230 +0.00(+0.00%)
Jun 13, 2018 2.050 2.075 2.000 2.000 157,313 +0.05(+2.56%)
Jun 12, 2018 2.050 2.050 1.950 1.950 18,500 +0.00(+0.00%)
Jun 11, 2018 1.950 2.050 1.900 1.950 114,513 +0.00(+0.00%)
Jun 08, 2018 1.950 2.000 1.900 1.950 51,946 -0.05(-2.50%)
Jun 07, 2018 1.950 2.000 1.950 2.000 21,518 +0.05(+2.56%)
Jun 06, 2018 1.950 2.000 1.925 1.950 163,828 -0.05(-2.50%)
Jun 05, 2018 1.900 2.000 1.895 2.000 133,521 +0.10(+5.26%)
Jun 04, 2018 1.900 1.950 1.850 1.900 78,036 +0.00(+0.00%)
Jun 01, 2018 1.900 1.950 1.850 1.900 40,306 +0.00(+0.00%)
May 31, 2018 1.900 2.000 1.855 1.900 116,005 +0.05(+2.70%)
May 30, 2018 1.850 1.950 1.850 1.850 53,317 +0.00(+0.00%)
May 29, 2018 1.950 2.000 1.825 1.850 142,091 -0.15(-7.50%)
May 25, 2018 2.000 2.000 2.000 0 +0.05(+2.56%)
May 24, 2018 2.000 2.000 1.925 1.950 52,325 -0.05(-2.50%)
May 23, 2018 1.950 2.075 1.950 2.000 94,709 +0.05(+2.56%)
May 22, 2018 1.900 2.000 1.900 1.950 88,791 +0.00(+0.00%)
May 21, 2018 1.900 1.950 1.900 1.950 24,064 +0.05(+2.63%)
May 18, 2018 1.950 1.950 1.850 1.900 54,831 -0.05(-2.56%)
May 17, 2018 1.950 1.950 1.900 1.950 55,605 +0.05(+2.63%)
May 16, 2018 1.900 1.950 1.881 1.900 44,821 +0.00(+0.00%)
May 15, 2018 2.000 2.000 1.850 1.900 147,760 -0.05(-2.56%)
May 14, 2018 2.000 2.050 1.950 1.950 140,056 +0.00(+0.00%)
May 11, 2018 1.950 2.000 1.900 1.950 146,780 -0.05(-2.50%)
May 10, 2018 1.800 2.050 1.800 2.000 334,501 +0.20(+11.11%)
May 09, 2018 1.850 1.925 1.800 1.800 49,823 -0.05(-2.70%)
May 08, 2018 1.800 1.900 1.800 1.850 84,230 +0.05(+2.78%)
May 07, 2018 1.750 1.850 1.750 1.800 34,300 +0.00(+0.00%)
May 04, 2018 1.750 1.800 1.700 1.800 97,234 +0.05(+2.86%)
May 03, 2018 1.750 1.800 1.700 1.750 62,580 +0.00(+0.00%)
May 02, 2018 1.755 1.850 1.750 1.750 33,768 -0.10(-5.41%)
May 01, 2018 1.750 1.850 1.700 1.850 102,335 +0.10(+5.71%)
Apr 30, 2018 1.750 1.800 1.750 1.750 81,146 +0.00(+0.00%)
Apr 27, 2018 1.750 1.800 1.700 1.750 94,694 +0.00(+0.00%)
Apr 26, 2018 1.650 1.750 1.600 1.750 471,104 +0.15(+9.37%)
Apr 25, 2018 1.650 1.650 1.600 1.600 19,209 -0.05(-3.03%)
Apr 24, 2018 1.700 1.750 1.650 1.650 312,267 -0.08(-4.35%)
Apr 23, 2018 1.650 1.750 1.600 1.725 83,118 +0.03(+1.47%)
Apr 20, 2018 1.650 1.700 1.600 1.700 75,456 +0.00(+0.00%)
Apr 19, 2018 1.600 1.700 1.550 1.700 269,914 +0.10(+6.25%)
Apr 18, 2018 1.550 1.650 1.514 1.600 143,608 +0.05(+3.23%)
Apr 17, 2018 1.550 1.550 1.500 1.550 33,829 +0.05(+3.33%)
Apr 16, 2018 1.500 1.550 1.500 1.500 14,307 +0.00(+0.00%)
Apr 13, 2018 1.450 1.500 1.409 1.500 45,441 +0.05(+3.45%)
Apr 12, 2018 1.550 1.550 1.350 1.450 137,741 -0.10(-6.45%)
Apr 11, 2018 1.500 1.550 1.500 1.550 40,713 +0.05(+3.33%)
Apr 10, 2018 1.500 1.500 1.470 1.500 16,264 +0.05(+3.45%)
Apr 09, 2018 1.500 1.500 1.450 1.450 31,370 -0.05(-3.33%)
Apr 06, 2018 1.450 1.550 1.450 1.500 34,195 +0.01(+0.67%)
Apr 05, 2018 1.550 1.550 1.455 1.490 97,977 -0.06(-3.87%)
Apr 04, 2018 1.450 1.550 1.450 1.550 84,510 +0.10(+6.90%)
Apr 03, 2018 1.500 1.550 1.450 1.450 65,062 -0.05(-3.33%)
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.