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 (%)
Aug 31, 2012 8.010 8.070 7.860 7.940 449,591 -0.04(-0.50%)
Aug 30, 2012 8.170 8.240 7.880 7.980 489,659 -0.23(-2.80%)
Aug 29, 2012 8.260 8.300 8.150 8.210 292,298 +0.07(+0.86%)
Aug 27, 2012 8.640 8.700 8.000 8.140 591,258 -0.47(-5.46%)
Aug 24, 2012 8.500 8.868 8.450 8.610 875,758 +0.16(+1.89%)
Aug 23, 2012 8.460 8.570 7.860 8.450 1,040,657 +0.13(+1.56%)
Aug 22, 2012 7.610 8.390 7.540 8.320 1,309,171 +0.78(+10.34%)
Aug 21, 2012 7.870 7.910 7.500 7.540 795,523 -0.32(-4.07%)
Aug 20, 2012 7.950 8.080 7.790 7.860 317,146 -0.15(-1.87%)
Aug 17, 2012 8.040 8.130 7.900 8.010 490,554 -0.06(-0.74%)
Aug 16, 2012 8.100 8.180 7.770 8.070 1,013,591 +0.13(+1.64%)
Aug 15, 2012 8.290 8.460 7.520 7.940 2,013,806 +0.04(+0.51%)
Aug 14, 2012 9.030 9.030 7.620 7.900 1,866,206 -1.09(-12.12%)
Aug 13, 2012 9.550 9.600 8.810 8.990 955,967 -0.66(-6.84%)
Aug 10, 2012 10.30 10.35 9.610 9.650 527,228 -0.40(-3.98%)
Aug 09, 2012 10.45 10.45 9.800 10.05 442,966 +0.12(+1.21%)
Aug 08, 2012 9.880 10.15 9.580 9.930 318,340 +0.08(+0.81%)
Aug 07, 2012 10.19 10.47 9.530 9.850 469,049 -0.34(-3.34%)
Aug 06, 2012 10.26 10.88 10.09 10.19 713,942 +0.09(+0.89%)
Aug 03, 2012 9.320 10.32 9.290 10.10 716,740 +0.98(+10.75%)
Aug 02, 2012 9.440 9.500 8.900 9.120 367,513 +0.26(+2.93%)
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.