ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Synergy CHC Corp. - Common Stock (NQ:SNYR)

0.5750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.6318 0.6879 0.5500 0.5750 32,507 -0.04(-6.35%)
Apr 09, 2026 0.6700 0.6800 0.6140 0.6140 60,205 -0.03(-4.21%)
Apr 08, 2026 0.6810 0.7296 0.6410 0.6410 23,700 -0.03(-4.67%)
Apr 07, 2026 0.7200 0.7600 0.6724 0.6724 34,120 -0.06(-8.67%)
Apr 06, 2026 0.8000 0.8300 0.7281 0.7362 27,482 -0.06(-7.98%)
Apr 02, 2026 1.020 1.020 0.8000 0.8000 99,344 -0.22(-21.57%)
Apr 01, 2026 0.8348 1.140 0.7100 1.020 152,526 -0.27(-20.93%)
Mar 31, 2026 1.240 1.335 1.240 1.290 22,368 +0.08(+6.61%)
Mar 30, 2026 1.220 1.285 1.200 1.210 25,200 +0.00(+0.01%)
Mar 27, 2026 1.180 1.260 1.180 1.210 3,532 +0.03(+2.53%)
Mar 26, 2026 1.130 1.280 0.9870 1.180 28,163 +0.01(+0.85%)
Mar 25, 2026 1.160 1.195 1.160 1.170 8,634 +0.04(+3.54%)
Mar 24, 2026 1.140 1.170 1.100 1.130 18,778 -0.04(-3.42%)
Mar 23, 2026 1.270 1.270 1.130 1.170 16,810 -0.05(-4.10%)
Mar 20, 2026 1.230 1.231 1.220 1.220 53,799 -0.03(-2.40%)
Mar 19, 2026 1.345 1.345 1.250 1.250 21,918 -0.08(-6.02%)
Mar 18, 2026 1.320 1.380 1.320 1.330 17,306 +0.01(+0.76%)
Mar 17, 2026 1.290 1.390 1.290 1.320 17,784 +0.02(+1.54%)
Mar 16, 2026 1.350 1.350 1.295 1.300 7,314 +0.00(+0.00%)
Mar 13, 2026 1.300 1.300 1.300 1.300 3,654 +0.01(+0.78%)
Mar 12, 2026 1.374 1.420 1.270 1.290 13,465 +0.00(+0.00%)
Mar 11, 2026 1.340 1.370 1.270 1.290 16,613 -0.01(-0.77%)
Mar 10, 2026 1.350 1.400 1.300 1.300 21,935 -0.01(-0.76%)
Mar 09, 2026 1.470 1.470 1.270 1.310 23,981 -0.03(-2.24%)
Mar 06, 2026 1.350 1.360 1.320 1.340 8,115 +0.00(+0.00%)
Mar 05, 2026 1.310 1.400 1.310 1.340 12,848 +0.02(+1.52%)
Mar 04, 2026 1.340 1.370 1.310 1.320 37,936 -0.01(-0.75%)
Mar 03, 2026 1.370 1.390 1.270 1.330 23,091 -0.06(-4.32%)
Mar 02, 2026 1.344 1.390 1.335 1.390 43,215 -0.01(-0.71%)
Feb 27, 2026 1.350 1.407 1.300 1.400 61,578 +0.10(+7.69%)
Feb 26, 2026 1.340 1.430 1.300 1.300 43,569 -0.02(-1.52%)
Feb 25, 2026 1.300 1.350 1.300 1.320 18,893 +0.02(+1.54%)
Feb 24, 2026 1.420 1.440 1.300 1.300 63,937 -0.10(-7.14%)
Feb 23, 2026 1.440 1.500 1.390 1.400 16,245 -0.06(-4.11%)
Feb 20, 2026 1.630 1.630 1.390 1.460 99,252 -0.12(-7.59%)
Feb 19, 2026 1.700 1.711 1.570 1.580 28,822 -0.12(-7.06%)
Feb 18, 2026 1.650 1.745 1.650 1.700 5,203 +0.07(+4.29%)
Feb 17, 2026 1.620 1.714 1.620 1.630 15,874 +0.00(+0.00%)
Feb 13, 2026 1.640 1.681 1.627 1.630 3,808 -0.02(-1.21%)
Feb 12, 2026 1.750 1.750 1.620 1.650 8,917 -0.08(-4.62%)
Feb 11, 2026 1.740 1.740 1.700 1.730 16,724 -0.03(-1.70%)
Feb 10, 2026 1.750 1.768 1.728 1.760 7,495 +0.03(+1.73%)
Feb 09, 2026 1.740 1.834 1.720 1.730 16,128 -0.04(-2.26%)
Feb 06, 2026 1.700 1.825 1.730 1.770 5,413 +0.05(+2.91%)
Feb 05, 2026 1.740 1.810 1.720 1.720 16,055 -0.07(-3.91%)
Feb 04, 2026 1.800 1.860 1.780 1.790 9,858 -0.07(-3.76%)
Feb 03, 2026 1.760 1.900 1.760 1.860 41,032 +0.11(+6.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.