Skip to main content
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 30, 2015 1.610 1.670 1.580 1.610 33,540 -0.01(-0.62%)
Jun 29, 2015 1.580 1.690 1.580 1.620 66,474 -0.03(-1.82%)
Jun 26, 2015 1.740 1.760 1.650 1.650 39,510 -0.09(-5.17%)
Jun 25, 2015 1.800 1.810 1.740 1.740 21,596 -0.04(-2.25%)
Jun 24, 2015 1.790 1.790 1.750 1.780 16,809 -0.01(-0.56%)
Jun 23, 2015 1.740 1.790 1.740 1.790 19,082 +0.06(+3.47%)
Jun 22, 2015 1.770 1.770 1.710 1.730 43,324 -0.02(-1.14%)
Jun 19, 2015 1.830 1.830 1.750 1.750 33,358 -0.06(-3.31%)
Jun 18, 2015 1.800 1.830 1.780 1.810 15,439 +0.00(+0.00%)
Jun 17, 2015 1.800 1.830 1.760 1.810 32,800 +0.02(+1.12%)
Jun 16, 2015 1.809 1.817 1.730 1.790 28,954 -0.06(-3.24%)
Jun 15, 2015 1.750 1.850 1.750 1.850 54,204 +0.11(+6.32%)
Jun 12, 2015 1.800 1.870 1.710 1.740 118,294 -0.10(-5.43%)
Jun 11, 2015 1.840 1.890 1.810 1.840 88,610 -0.01(-0.54%)
Jun 10, 2015 1.890 1.900 1.810 1.850 79,486 -0.05(-2.63%)
Jun 09, 2015 1.920 1.920 1.890 1.900 29,626 +0.00(+0.00%)
Jun 08, 2015 1.880 1.910 1.880 1.900 28,547 +0.00(+0.00%)
Jun 05, 2015 1.930 1.970 1.870 1.900 35,054 -0.03(-1.55%)
Jun 04, 2015 1.930 2.000 1.910 1.930 66,280 +0.00(+0.00%)
Jun 03, 2015 1.890 1.950 1.870 1.930 33,717 +0.05(+2.66%)
Jun 02, 2015 1.880 1.900 1.850 1.880 28,331 +0.00(+0.00%)
Jun 01, 2015 1.950 1.950 1.880 1.880 49,772 -0.09(-4.57%)
May 29, 2015 1.940 1.990 1.880 1.970 43,461 +0.02(+1.03%)
May 28, 2015 1.940 1.950 1.890 1.950 26,710 +0.02(+1.04%)
May 27, 2015 1.910 1.970 1.880 1.930 46,440 +0.01(+0.52%)
May 26, 2015 1.940 1.950 1.864 1.920 32,522 -0.02(-1.03%)
May 22, 2015 1.950 1.940 1.940 1.940 57,900 +0.00(+0.00%)
May 21, 2015 1.890 1.980 1.890 1.940 80,770 +0.01(+0.52%)
May 20, 2015 1.950 1.960 1.900 1.930 42,567 -0.02(-1.03%)
May 19, 2015 1.930 1.980 1.900 1.950 46,634 +0.01(+0.52%)
May 18, 2015 1.850 1.960 1.800 1.940 77,681 +0.08(+4.30%)
May 15, 2015 1.880 1.930 1.760 1.860 140,380 -0.04(-2.11%)
May 14, 2015 1.930 1.940 1.870 1.900 55,927 +0.00(+0.00%)
May 13, 2015 1.940 1.970 1.860 1.900 37,455 -0.04(-2.06%)
May 12, 2015 1.923 1.970 1.900 1.940 88,459 +0.03(+1.57%)
May 11, 2015 2.000 2.060 1.850 1.910 272,726 -0.07(-3.54%)
May 08, 2015 1.860 2.070 1.860 1.980 164,449 +0.05(+2.59%)
May 07, 2015 2.050 2.100 1.890 1.930 212,928 -0.15(-7.21%)
May 06, 2015 2.070 2.118 2.020 2.080 99,914 -0.04(-1.89%)
May 05, 2015 2.100 2.170 2.051 2.120 64,026 -0.02(-0.93%)
May 04, 2015 2.150 2.200 2.100 2.140 144,506 +0.09(+4.39%)
May 01, 2015 2.300 2.400 1.824 2.050 442,331 -0.26(-11.26%)
Apr 30, 2015 2.310 2.390 2.250 2.310 104,644 -0.02(-0.86%)
Apr 29, 2015 2.420 2.420 2.320 2.330 77,424 -0.09(-3.72%)
Apr 28, 2015 2.400 2.450 2.370 2.420 91,540 +0.03(+1.26%)
Apr 27, 2015 2.420 2.440 2.380 2.390 71,369 -0.03(-1.24%)
Apr 24, 2015 2.470 2.500 2.370 2.420 31,136 -0.02(-0.82%)
Apr 23, 2015 2.410 2.550 2.400 2.440 187,750 +0.00(+0.00%)
Apr 22, 2015 2.400 2.480 2.350 2.440 82,444 +0.04(+1.67%)
Apr 21, 2015 2.390 2.400 2.360 2.400 113,424 +0.01(+0.42%)
Apr 20, 2015 2.350 2.430 2.350 2.390 91,690 +0.04(+1.70%)
Apr 17, 2015 2.440 2.440 2.350 2.350 73,472 -0.12(-4.86%)
Apr 16, 2015 2.460 2.500 2.420 2.470 39,720 -0.04(-1.59%)
Apr 15, 2015 2.490 2.580 2.450 2.510 57,742 +0.04(+1.62%)
Apr 14, 2015 2.376 2.590 2.360 2.470 82,495 +0.05(+2.07%)
Apr 13, 2015 2.510 2.640 2.370 2.420 114,438 -0.11(-4.35%)
Apr 10, 2015 2.550 2.630 2.490 2.530 352,360 +0.16(+6.75%)
Apr 09, 2015 2.390 2.500 2.350 2.370 108,308 -0.09(-3.85%)
Apr 08, 2015 2.410 2.500 2.390 2.465 139,299 +0.09(+4.00%)
Apr 07, 2015 2.260 2.450 2.250 2.370 87,901 +0.10(+4.41%)
Apr 06, 2015 2.310 2.318 2.220 2.270 81,419 -0.06(-2.58%)
Apr 02, 2015 2.350 2.330 2.330 2.330 37,700 -0.04(-1.69%)
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.