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%)
Aug 01, 2012 9.600 9.650 8.730 8.860 646,652 -0.87(-8.94%)
Jul 31, 2012 10.14 10.28 9.600 9.730 416,630 -0.43(-4.23%)
Jul 30, 2012 10.25 10.74 9.710 10.16 579,978 +0.27(+2.73%)
Jul 27, 2012 9.360 10.09 9.220 9.890 738,070 +0.77(+8.44%)
Jul 26, 2012 11.09 11.30 9.040 9.120 2,826,022 -3.84(-29.63%)
Jul 25, 2012 13.25 13.32 12.02 12.96 1,134,600 +0.27(+2.13%)
Jul 24, 2012 13.45 13.47 12.50 12.69 724,242 +0.02(+0.16%)
Jul 23, 2012 12.57 13.23 12.06 12.67 1,503,461 +1.42(+12.62%)
Jul 20, 2012 12.06 12.48 10.86 11.25 2,736,791 -1.77(-13.59%)
Jul 19, 2012 14.90 14.95 12.67 13.02 1,515,559 -1.98(-13.20%)
Jul 18, 2012 15.11 15.45 14.60 15.00 493,207 -0.11(-0.73%)
Jul 17, 2012 15.70 16.48 14.69 15.11 663,348 -0.34(-2.20%)
Jul 16, 2012 16.55 17.18 14.33 15.45 1,577,443 -0.69(-4.28%)
Jul 13, 2012 15.11 16.23 15.01 16.14 655,134 +0.88(+5.77%)
Jul 12, 2012 13.88 15.45 13.71 15.26 862,675 +1.11(+7.84%)
Jul 11, 2012 14.86 15.25 13.35 14.15 1,159,538 -1.15(-7.52%)
Jul 10, 2012 18.00 18.00 13.44 15.30 3,223,291 -2.04(-11.76%)
Jul 09, 2012 16.86 17.49 16.30 17.34 1,529,149 +1.89(+12.23%)
Jul 06, 2012 14.19 15.75 14.05 15.45 2,042,285 +1.74(+12.69%)
Jul 05, 2012 14.20 14.30 13.26 13.71 748,041 -0.62(-4.33%)
Jul 03, 2012 14.43 14.79 14.24 14.33 478,556 +0.15(+1.06%)
Jul 02, 2012 14.00 14.45 13.50 14.18 827,781 +0.48(+3.50%)
Jun 29, 2012 13.80 14.30 13.16 13.70 1,053,568 +0.20(+1.48%)
Jun 28, 2012 12.83 13.50 12.65 13.50 664,864 +0.67(+5.22%)
Jun 27, 2012 12.40 13.08 12.33 12.83 595,996 +0.54(+4.39%)
Jun 26, 2012 11.85 12.50 11.56 12.29 719,095 +0.74(+6.41%)
Jun 25, 2012 12.44 12.44 11.35 11.55 546,715 -0.30(-2.53%)
Jun 22, 2012 12.12 12.23 11.20 11.85 1,348,468 -0.24(-1.99%)
Jun 21, 2012 12.89 12.89 11.70 12.09 784,863 -0.87(-6.71%)
Jun 20, 2012 13.82 13.86 12.70 12.96 576,466 -0.46(-3.43%)
Jun 19, 2012 13.22 13.68 12.80 13.42 723,660 +0.08(+0.60%)
Jun 18, 2012 13.25 13.79 12.80 13.34 948,886 +0.24(+1.83%)
Jun 15, 2012 12.30 13.25 12.22 13.10 659,816 +0.93(+7.64%)
Jun 14, 2012 12.35 12.59 12.10 12.17 433,284 -0.20(-1.62%)
Jun 13, 2012 12.73 13.01 11.91 12.37 511,640 -0.50(-3.89%)
Jun 12, 2012 13.69 13.69 12.20 12.87 843,631 -0.21(-1.61%)
Jun 11, 2012 14.21 14.55 12.88 13.08 1,151,222 -0.31(-2.32%)
Jun 08, 2012 13.15 13.60 12.32 13.39 1,268,903 +1.25(+10.30%)
Jun 07, 2012 12.16 12.90 11.90 12.14 763,585 +0.07(+0.58%)
Jun 06, 2012 11.79 12.55 11.45 12.07 826,418 +0.94(+8.45%)
Jun 05, 2012 12.61 12.67 11.02 11.13 990,715 -1.27(-10.24%)
Jun 04, 2012 12.84 13.10 12.25 12.40 665,321 +0.45(+3.77%)
Jun 01, 2012 13.39 13.39 11.76 11.95 1,597,356 -2.75(-18.71%)
May 31, 2012 14.01 15.00 12.86 14.70 2,338,975 +0.81(+5.83%)
May 30, 2012 12.55 13.92 12.15 13.89 1,608,429 +1.76(+14.51%)
May 29, 2012 12.00 12.50 11.70 12.13 928,245 +0.90(+8.01%)
May 25, 2012 11.14 11.90 11.00 11.23 512,102 +0.09(+0.81%)
May 24, 2012 11.50 11.75 10.58 11.14 777,563 -0.07(-0.62%)
May 23, 2012 10.11 11.25 9.700 11.21 698,090 +0.97(+9.47%)
May 22, 2012 9.900 10.55 9.520 10.24 673,012 +0.74(+7.79%)
May 21, 2012 9.970 9.970 8.310 9.500 1,150,075 -0.38(-3.85%)
May 18, 2012 9.750 9.980 9.250 9.880 800,501 +0.30(+3.13%)
May 17, 2012 10.90 10.90 9.540 9.580 708,242 -0.95(-9.02%)
May 16, 2012 11.88 11.89 9.640 10.53 1,016,236 -0.52(-4.71%)
May 15, 2012 11.21 11.59 10.76 11.05 1,437,779 +0.51(+4.84%)
May 14, 2012 9.830 10.74 9.500 10.54 1,625,785 +1.30(+14.07%)
May 11, 2012 11.03 11.15 9.000 9.240 1,643,203 -1.70(-15.54%)
May 10, 2012 11.77 11.89 10.74 10.94 1,310,497 -0.30(-2.67%)
May 09, 2012 11.11 11.54 10.74 11.24 1,319,225 -0.07(-0.62%)
May 08, 2012 11.95 12.09 11.02 11.31 2,658,767 -1.79(-13.66%)
May 07, 2012 12.28 13.60 11.77 13.10 4,297,747 +1.71(+15.01%)
May 04, 2012 11.00 11.58 10.60 11.39 1,724,157 +0.76(+7.15%)
May 03, 2012 10.97 11.72 10.25 10.63 3,862,477 +0.54(+5.35%)
May 02, 2012 8.870 10.88 8.870 10.09 3,588,036 +1.25(+14.14%)
May 01, 2012 8.300 8.990 8.250 8.840 409,870 +0.55(+6.63%)
Apr 30, 2012 8.010 8.930 7.740 8.290 685,390 +0.29(+3.62%)
Apr 27, 2012 7.680 8.030 7.400 8.000 117,400 +0.38(+4.99%)
Apr 26, 2012 7.380 7.640 6.901 7.620 144,795 +0.24(+3.25%)
Apr 25, 2012 7.070 7.444 7.070 7.380 132,024 +0.42(+5.96%)
Apr 24, 2012 6.450 7.040 6.420 6.965 102,527 +0.55(+8.66%)
Apr 23, 2012 7.060 7.060 6.360 6.410 105,815 -0.62(-8.82%)
Apr 20, 2012 7.010 7.070 6.800 7.030 45,241 +0.06(+0.86%)
Apr 19, 2012 7.180 7.180 6.810 6.970 39,751 -0.15(-2.11%)
Apr 18, 2012 6.990 7.150 6.950 7.120 36,965 +0.10(+1.42%)
Apr 17, 2012 7.130 7.190 6.750 7.020 171,241 -0.08(-1.13%)
Apr 16, 2012 7.510 7.850 7.050 7.100 67,323 -0.35(-4.70%)
Apr 13, 2012 7.580 7.620 7.270 7.450 125,828 -0.11(-1.46%)
Apr 12, 2012 7.280 7.630 6.900 7.560 164,640 +0.35(+4.85%)
Apr 11, 2012 7.440 7.589 7.010 7.210 118,872 -0.19(-2.57%)
Apr 10, 2012 7.620 7.880 7.350 7.400 112,410 -0.22(-2.89%)
Apr 09, 2012 7.600 7.670 7.500 7.620 77,842 -0.03(-0.39%)
Apr 05, 2012 7.650 7.860 7.620 7.650 79,837 -0.05(-0.65%)
Apr 04, 2012 7.740 7.740 7.600 7.700 99,470 -0.07(-0.90%)
Apr 03, 2012 8.000 8.020 7.760 7.770 113,606 -0.23(-2.88%)
Apr 02, 2012 7.570 8.240 7.520 8.000 310,098 +0.44(+5.82%)
Mar 30, 2012 7.380 7.650 7.350 7.560 315,378 +0.30(+4.13%)
Mar 29, 2012 7.090 7.350 7.000 7.260 158,874 +0.13(+1.82%)
Mar 28, 2012 7.400 7.511 7.000 7.130 166,614 -0.28(-3.78%)
Mar 27, 2012 7.900 7.920 7.310 7.410 209,634 -0.46(-5.85%)
Mar 26, 2012 7.750 8.100 7.600 7.870 299,175 +0.25(+3.28%)
Mar 23, 2012 7.500 7.860 7.300 7.620 345,560 +0.25(+3.39%)
Mar 22, 2012 7.060 7.580 6.950 7.370 857,974 +0.32(+4.54%)
Mar 21, 2012 6.600 7.250 6.500 7.050 924,572 +0.96(+15.76%)
Mar 20, 2012 5.790 6.120 5.790 6.090 70,864 +0.30(+5.18%)
Mar 19, 2012 6.040 6.098 5.700 5.790 60,508 -0.27(-4.46%)
Mar 16, 2012 6.230 6.250 6.000 6.060 66,406 -0.14(-2.26%)
Mar 15, 2012 5.850 6.250 5.420 6.200 149,833 +0.42(+7.27%)
Mar 14, 2012 5.320 5.820 5.260 5.780 87,100 +0.40(+7.43%)
Mar 13, 2012 5.350 5.500 5.170 5.380 107,478 +0.05(+0.94%)
Mar 12, 2012 5.290 5.380 5.150 5.330 61,283 +0.09(+1.72%)
Mar 09, 2012 5.080 5.250 5.050 5.240 340,096 +0.14(+2.75%)
Mar 08, 2012 5.220 5.220 5.010 5.100 31,996 -0.07(-1.26%)
Mar 07, 2012 5.060 5.300 5.000 5.165 134,939 +0.17(+3.30%)
Mar 06, 2012 4.950 5.030 4.950 5.000 207,715 +0.01(+0.20%)
Mar 05, 2012 5.040 5.040 4.900 4.990 21,747 +0.01(+0.20%)
Mar 02, 2012 5.010 5.040 4.850 4.980 59,434 +0.13(+2.68%)
Mar 01, 2012 4.850 4.940 4.850 4.850 34,219 -0.03(-0.61%)
Feb 29, 2012 4.960 5.000 4.830 4.880 56,107 -0.02(-0.41%)
Feb 28, 2012 4.850 5.000 4.850 4.900 149,009 +0.10(+2.08%)
Feb 27, 2012 4.870 4.890 4.800 4.800 45,789 -0.10(-2.04%)
Feb 24, 2012 4.800 4.900 4.800 4.900 69,889 +0.13(+2.73%)
Feb 23, 2012 4.920 4.920 4.750 4.770 158,297 -0.16(-3.25%)
Feb 22, 2012 5.000 5.010 4.900 4.930 168,594 -0.07(-1.40%)
Feb 21, 2012 5.030 5.040 5.000 5.000 154,218 +0.00(+0.00%)
Feb 17, 2012 5.020 5.232 5.000 5.000 120,177 -0.02(-0.40%)
Feb 16, 2012 5.150 5.150 5.000 5.020 51,505 -0.03(-0.59%)
Feb 15, 2012 5.030 5.064 4.980 5.050 312,477 +0.01(+0.20%)
Feb 14, 2012 5.060 5.100 5.000 5.040 183,487 -0.10(-1.95%)
Feb 13, 2012 5.380 5.380 5.030 5.140 329,999 -0.11(-2.10%)
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.