StockSelector.com
  Research, Select, & Monitor Monday, February 17, 2020 11:01:16 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Synacor, Inc.$1.29($.03)(2.27%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/19/2019 to 2/14/2020 
Date Open High Low Close Volume
2/14/2020 1.350 1.370 1.280 1.290 331,200
2/13/2020 1.360 1.390 1.290 1.325 231,500
2/12/2020 1.360 1.430 1.360 1.380 76,900
2/11/2020 1.540 1.630 1.320 1.400 257,500
2/10/2020 1.550 1.555 1.520 1.530 118,200
2/7/2020 1.560 1.560 1.420 1.510 17,700
2/6/2020 1.530 1.575 1.530 1.560 16,000
2/5/2020 1.550 1.570 1.520 1.560 25,300
2/4/2020 1.540 1.600 1.538 1.600 17,200
2/3/2020 1.500 1.610 1.500 1.510 16,500
1/31/2020 1.600 1.600 1.490 1.500 50,700
1/30/2020 1.590 1.620 1.520 1.570 10,800
1/29/2020 1.620 1.620 1.590 1.600 7,400
1/28/2020 1.600 1.630 1.600 1.620 2,400
1/27/2020 1.590 1.620 1.570 1.570 48,200
1/24/2020 1.620 1.640 1.610 1.620 55,200
1/23/2020 1.620 1.630 1.558 1.620 23,800
1/22/2020 1.620 1.630 1.570 1.620 20,100
1/21/2020 1.610 1.650 1.600 1.650 8,900
1/17/2020 1.650 1.660 1.615 1.630 11,400
1/16/2020 1.600 1.650 1.600 1.650 13,700
1/15/2020 1.570 1.710 1.570 1.630 287,600
1/14/2020 1.550 1.590 1.550 1.580 30,100
1/13/2020 1.550 1.590 1.550 1.570 36,900
1/10/2020 1.530 1.570 1.530 1.550 115,000
1/9/2020 1.510 1.540 1.500 1.540 132,900
1/8/2020 1.500 1.530 1.495 1.500 22,100
1/7/2020 1.460 1.520 1.460 1.520 262,700
1/6/2020 1.450 1.500 1.450 1.480 23,100
1/3/2020 1.510 1.530 1.450 1.460 103,900
1/2/2020 1.540 1.540 1.500 1.510 18,500
12/31/2019 1.520 1.530 1.470 1.520 65,800
12/30/2019 1.525 1.560 1.420 1.500 186,400
12/27/2019 1.570 1.600 1.520 1.530 17,200
12/26/2019 1.560 1.600 1.500 1.560 39,600
12/24/2019 1.509 1.560 1.507 1.560 4,600
12/23/2019 1.540 1.550 1.500 1.520 34,200
12/20/2019 1.580 1.600 1.500 1.500 82,500
12/19/2019 1.570 1.620 1.550 1.560 72,600
12/18/2019 1.600 1.650 1.560 1.560 26,000
12/17/2019 1.590 1.650 1.590 1.600 16,400
12/16/2019 1.560 1.600 1.550 1.580 198,500
12/13/2019 1.620 1.620 1.550 1.560 112,400
12/12/2019 1.700 1.740 1.650 1.655 46,700
12/11/2019 1.710 1.730 1.690 1.700 28,000
12/10/2019 1.740 1.741 1.710 1.740 14,600
12/9/2019 1.770 1.770 1.740 1.740 9,300
12/6/2019 1.750 1.760 1.730 1.740 65,400
12/5/2019 1.750 1.770 1.690 1.720 47,800
12/4/2019 1.770 1.770 1.640 1.720 219,900
12/3/2019 1.800 1.800 1.770 1.790 46,500
12/2/2019 1.770 1.850 1.750 1.800 110,200
11/29/2019 1.750 1.770 1.750 1.770 27,400
11/27/2019 1.710 1.750 1.710 1.750 88,500
11/26/2019 1.680 1.715 1.680 1.705 63,200
11/25/2019 1.680 1.680 1.630 1.680 111,500
11/22/2019 1.670 1.680 1.660 1.670 24,700
11/21/2019 1.700 1.700 1.650 1.660 33,700
11/20/2019 1.640 1.670 1.630 1.640 107,600
11/19/2019 1.600 1.660 1.600 1.630 195,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.