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%)
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.