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 (%)
Nov 30, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
Nov 02, 2015 1.440 1.440 1.340 1.420 21,340 +0.09(+6.77%)
Oct 30, 2015 1.430 1.440 1.330 1.330 18,656 -0.09(-6.34%)
Oct 29, 2015 1.420 1.490 1.350 1.420 39,344 +0.05(+3.65%)
Oct 28, 2015 1.370 1.430 1.340 1.370 17,406 +0.00(+0.00%)
Oct 27, 2015 1.320 1.400 1.320 1.370 20,910 +0.04(+3.01%)
Oct 26, 2015 1.430 1.460 1.300 1.330 60,703 -0.01(-0.75%)
Oct 23, 2015 1.430 1.430 1.300 1.340 39,473 -0.02(-1.47%)
Oct 22, 2015 1.380 1.390 1.350 1.360 11,974 +0.00(+0.00%)
Oct 21, 2015 1.380 1.380 1.350 1.360 3,865 +0.01(+0.74%)
Oct 20, 2015 1.380 1.420 1.350 1.350 27,936 -0.04(-2.88%)
Oct 19, 2015 1.370 1.430 1.330 1.390 5,279 +0.01(+0.73%)
Oct 16, 2015 1.380 1.460 1.350 1.380 9,660 -0.04(-2.82%)
Oct 15, 2015 1.330 1.460 1.330 1.420 33,058 +0.06(+4.41%)
Oct 14, 2015 1.400 1.460 1.360 1.360 53,458 -0.04(-2.86%)
Oct 13, 2015 1.450 1.470 1.400 1.400 25,547 -0.07(-4.76%)
Oct 12, 2015 1.460 1.490 1.450 1.470 16,798 +0.02(+1.37%)
Oct 09, 2015 1.330 1.450 1.320 1.450 112,925 +0.09(+6.62%)
Oct 08, 2015 1.400 1.400 1.343 1.360 14,768 -0.01(-0.73%)
Oct 07, 2015 1.330 1.400 1.330 1.370 34,791 +0.01(+0.74%)
Oct 06, 2015 1.320 1.370 1.308 1.360 162,006 +0.01(+0.74%)
Oct 05, 2015 1.370 1.380 1.290 1.350 41,436 -0.03(-2.17%)
Oct 02, 2015 1.350 1.380 1.315 1.380 26,666 +0.03(+2.21%)
Oct 01, 2015 1.361 1.390 1.320 1.350 21,601 +0.00(+0.00%)
Sep 30, 2015 1.310 1.380 1.270 1.350 38,486 +0.05(+3.85%)
Sep 29, 2015 1.330 1.380 1.280 1.300 44,964 -0.06(-4.41%)
Sep 28, 2015 1.340 1.380 1.290 1.360 35,377 -0.01(-0.73%)
Sep 25, 2015 1.390 1.400 1.330 1.370 50,524 +0.00(+0.00%)
Sep 24, 2015 1.380 1.440 1.330 1.370 78,633 -0.03(-2.14%)
Sep 23, 2015 1.400 1.430 1.380 1.400 29,444 +0.01(+0.72%)
Sep 22, 2015 1.401 1.450 1.380 1.390 93,459 -0.04(-2.80%)
Sep 21, 2015 1.420 1.440 1.410 1.430 5,757 -0.01(-0.69%)
Sep 18, 2015 1.390 1.450 1.390 1.440 33,010 +0.01(+0.70%)
Sep 17, 2015 1.450 1.450 1.400 1.430 29,537 -0.01(-0.69%)
Sep 16, 2015 1.450 1.480 1.390 1.440 66,093 -0.03(-2.04%)
Sep 15, 2015 1.420 1.490 1.420 1.470 15,064 +0.02(+1.38%)
Sep 14, 2015 1.490 1.490 1.420 1.450 11,286 -0.02(-1.36%)
Sep 11, 2015 1.490 1.540 1.420 1.470 46,153 -0.02(-1.34%)
Sep 10, 2015 1.430 1.600 1.430 1.490 69,459 +0.04(+2.76%)
Sep 09, 2015 1.500 1.500 1.440 1.450 26,748 +0.00(+0.00%)
Sep 08, 2015 1.510 1.510 1.403 1.450 66,545 -0.05(-3.33%)
Sep 04, 2015 1.470 1.500 1.500 1.500 18,700 -0.03(-1.97%)
Sep 03, 2015 1.500 1.600 1.460 1.530 62,368 +0.03(+2.01%)
Sep 02, 2015 1.479 1.580 1.470 1.500 31,779 +0.02(+1.35%)
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.