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, 2014 2.600 2.600 2.527 2.560 90,255 -0.06(-2.29%)
Jun 27, 2014 2.600 2.640 2.580 2.620 118,009 -0.07(-2.60%)
Jun 26, 2014 2.530 2.690 2.530 2.690 292,595 +0.16(+6.32%)
Jun 25, 2014 2.500 2.550 2.500 2.530 44,311 +0.03(+1.20%)
Jun 24, 2014 2.540 2.550 2.500 2.500 62,344 -0.02(-0.99%)
Jun 23, 2014 2.520 2.550 2.460 2.525 59,260 -0.02(-0.59%)
Jun 20, 2014 2.550 2.550 2.500 2.540 79,075 -0.01(-0.39%)
Jun 19, 2014 2.330 2.550 2.280 2.550 200,103 +0.20(+8.51%)
Jun 18, 2014 2.340 2.380 2.300 2.350 112,079 +0.07(+3.07%)
Jun 17, 2014 2.120 2.290 2.120 2.280 93,922 +0.13(+6.05%)
Jun 16, 2014 2.180 2.220 2.150 2.150 33,834 -0.05(-2.27%)
Jun 13, 2014 2.270 2.270 2.160 2.200 52,923 +0.00(+0.00%)
Jun 12, 2014 2.200 2.240 2.150 2.200 24,855 -0.06(-2.65%)
Jun 11, 2014 2.210 2.260 2.210 2.260 13,895 +0.02(+0.89%)
Jun 10, 2014 2.240 2.280 2.220 2.240 29,669 +0.03(+1.36%)
Jun 06, 2014 2.170 2.220 2.150 2.210 45,178 +0.02(+0.91%)
Jun 05, 2014 2.160 2.210 2.150 2.190 35,693 -0.01(-0.45%)
Jun 04, 2014 2.200 2.240 2.150 2.200 38,176 +0.00(+0.00%)
Jun 03, 2014 2.259 2.259 2.170 2.200 27,669 -0.06(-2.65%)
Jun 02, 2014 2.300 2.300 2.220 2.260 20,631 -0.01(-0.44%)
May 30, 2014 2.200 2.300 2.170 2.270 50,706 +0.05(+2.25%)
May 29, 2014 2.180 2.240 2.180 2.220 42,516 +0.03(+1.37%)
May 28, 2014 2.300 2.350 2.190 2.190 12,918 -0.08(-3.52%)
May 27, 2014 2.330 2.360 2.270 2.270 18,181 -0.02(-0.87%)
May 23, 2014 2.250 2.290 2.290 2.290 6,100 +0.04(+1.78%)
May 22, 2014 2.320 2.320 2.250 2.250 37,108 -0.09(-3.85%)
May 21, 2014 2.250 2.340 2.250 2.340 27,199 +0.10(+4.46%)
May 20, 2014 2.220 2.280 2.210 2.240 31,892 +0.04(+1.82%)
May 19, 2014 2.230 2.230 2.180 2.200 11,284 -0.01(-0.45%)
May 16, 2014 2.290 2.290 2.195 2.210 28,518 -0.05(-2.21%)
May 15, 2014 2.280 2.350 2.240 2.260 29,931 -0.05(-2.16%)
May 14, 2014 2.400 2.450 2.253 2.310 36,115 +0.04(+1.99%)
May 13, 2014 2.250 2.340 2.250 2.265 53,676 -0.02(-1.09%)
May 12, 2014 2.240 2.370 2.240 2.290 11,522 +0.05(+2.23%)
May 09, 2014 2.220 2.280 2.200 2.240 45,641 +0.01(+0.45%)
May 08, 2014 2.310 2.340 2.220 2.230 42,144 -0.07(-3.04%)
May 07, 2014 2.380 2.400 2.280 2.300 120,331 -0.09(-3.77%)
May 06, 2014 2.500 2.500 2.390 2.390 24,023 -0.07(-2.85%)
May 05, 2014 2.420 2.500 2.410 2.460 34,955 +0.05(+2.08%)
May 02, 2014 2.420 2.460 2.380 2.410 31,785 -0.02(-0.82%)
May 01, 2014 2.354 2.460 2.354 2.430 38,033 +0.06(+2.53%)
Apr 30, 2014 2.380 2.460 2.350 2.370 42,502 +0.00(+0.00%)
Apr 29, 2014 2.370 2.410 2.350 2.370 26,880 +0.00(+0.00%)
Apr 28, 2014 2.430 2.440 2.350 2.370 97,318 -0.04(-1.66%)
Apr 25, 2014 2.450 2.470 2.390 2.410 47,085 -0.06(-2.43%)
Apr 24, 2014 2.490 2.490 2.450 2.470 31,300 -0.02(-0.80%)
Apr 23, 2014 2.490 2.530 2.470 2.490 34,787 -0.02(-0.80%)
Apr 22, 2014 2.530 2.530 2.480 2.510 34,433 -0.02(-0.79%)
Apr 21, 2014 2.530 2.550 2.480 2.530 46,105 -0.02(-0.78%)
Apr 17, 2014 2.480 2.550 2.550 2.550 15,400 +0.04(+1.59%)
Apr 16, 2014 2.600 2.630 2.500 2.510 26,533 -0.06(-2.33%)
Apr 15, 2014 2.550 2.580 2.520 2.570 149,683 +0.05(+1.98%)
Apr 14, 2014 2.530 2.550 2.509 2.520 92,258 -0.01(-0.40%)
Apr 11, 2014 2.510 2.540 2.510 2.530 118,982 +0.01(+0.40%)
Apr 10, 2014 2.520 2.530 2.500 2.520 112,478 -0.01(-0.40%)
Apr 09, 2014 2.500 2.540 2.460 2.530 80,589 +0.03(+1.20%)
Apr 08, 2014 2.500 2.520 2.490 2.500 17,442 +0.02(+0.60%)
Apr 07, 2014 2.460 2.500 2.460 2.485 56,477 -0.02(-0.60%)
Apr 04, 2014 2.510 2.510 2.460 2.500 52,261 +0.01(+0.40%)
Apr 03, 2014 2.510 2.512 2.470 2.490 49,226 -0.04(-1.58%)
Apr 02, 2014 2.510 2.560 2.490 2.530 39,768 +0.01(+0.40%)
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.