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 (%)
Dec 31, 2013 2.440 2.450 2.450 2.450 271,400 +0.00(+0.00%)
Dec 30, 2013 2.470 2.515 2.410 2.450 168,099 -0.05(-2.00%)
Dec 27, 2013 2.500 2.520 2.480 2.500 156,294 -0.02(-0.79%)
Dec 26, 2013 2.550 2.611 2.510 2.520 126,987 -0.05(-1.95%)
Dec 24, 2013 2.600 2.620 2.560 2.570 45,613 -0.05(-1.91%)
Dec 23, 2013 2.510 2.650 2.510 2.620 147,906 +0.10(+3.97%)
Dec 20, 2013 2.530 2.550 2.510 2.520 169,821 -0.01(-0.40%)
Dec 19, 2013 2.530 2.580 2.510 2.530 92,874 -0.04(-1.56%)
Dec 18, 2013 2.550 2.580 2.520 2.570 96,622 +0.00(+0.00%)
Dec 17, 2013 2.500 2.580 2.500 2.570 141,676 +0.04(+1.58%)
Dec 16, 2013 2.550 2.610 2.515 2.530 90,475 -0.03(-1.17%)
Dec 13, 2013 2.570 2.600 2.540 2.560 50,912 -0.03(-1.16%)
Dec 12, 2013 2.620 2.670 2.580 2.590 79,250 -0.06(-2.26%)
Dec 11, 2013 2.650 2.660 2.560 2.650 133,749 +0.01(+0.38%)
Dec 10, 2013 2.660 2.690 2.580 2.640 306,335 -0.06(-2.22%)
Dec 09, 2013 2.730 2.760 2.670 2.700 172,199 -0.01(-0.37%)
Dec 06, 2013 2.700 2.765 2.680 2.710 0 +0.03(+1.12%)
Dec 05, 2013 2.740 2.740 2.680 2.680 0 -0.07(-2.55%)
Dec 04, 2013 2.770 2.790 2.730 2.750 0 -0.01(-0.36%)
Dec 03, 2013 2.800 2.840 2.680 2.760 0 -0.01(-0.36%)
Dec 02, 2013 2.800 2.880 2.750 2.770 0 -0.03(-1.07%)
Nov 29, 2013 2.800 2.880 2.780 2.800 0 +0.03(+1.08%)
Nov 27, 2013 2.740 2.800 2.700 2.770 0 +0.03(+1.09%)
Nov 26, 2013 2.660 2.810 2.610 2.740 0 +0.07(+2.62%)
Nov 25, 2013 2.700 2.700 2.620 2.670 0 -0.02(-0.74%)
Nov 22, 2013 2.640 2.690 2.610 2.690 0 +0.02(+0.75%)
Nov 21, 2013 2.670 2.700 2.590 2.670 0 +0.02(+0.75%)
Nov 20, 2013 2.640 2.670 2.570 2.650 0 +0.01(+0.38%)
Nov 19, 2013 2.600 2.679 2.580 2.640 0 -0.01(-0.38%)
Nov 18, 2013 2.680 2.739 2.630 2.650 0 -0.01(-0.38%)
Nov 15, 2013 2.610 2.682 2.610 2.660 0 +0.06(+2.31%)
Nov 14, 2013 2.490 2.610 2.440 2.600 0 +0.03(+1.17%)
Nov 12, 2013 2.580 2.600 2.560 2.570 0 +0.01(+0.39%)
Nov 11, 2013 2.630 2.660 2.490 2.560 0 -0.10(-3.76%)
Nov 08, 2013 2.600 2.739 2.520 2.660 0 +0.04(+1.53%)
Nov 07, 2013 2.700 2.750 2.600 2.620 0 -0.09(-3.32%)
Nov 06, 2013 2.620 2.780 2.620 2.710 0 +0.26(+10.79%)
Nov 05, 2013 2.470 2.480 2.380 2.446 142,298 -0.02(-0.97%)
Nov 04, 2013 2.270 2.600 2.270 2.470 0 +0.18(+7.86%)
Nov 01, 2013 2.310 2.410 2.250 2.290 0 -0.03(-1.29%)
Oct 31, 2013 2.380 2.380 2.310 2.320 0 -0.08(-3.33%)
Oct 30, 2013 2.350 2.420 2.350 2.400 0 +0.01(+0.42%)
Oct 29, 2013 2.430 2.490 2.350 2.390 0 -0.04(-1.65%)
Oct 28, 2013 2.560 2.560 2.430 2.430 0 -0.10(-3.95%)
Oct 25, 2013 2.530 2.610 2.500 2.530 0 +0.01(+0.40%)
Oct 24, 2013 2.480 2.600 2.450 2.520 0 +0.03(+1.20%)
Oct 23, 2013 2.410 2.500 2.410 2.490 0 +0.08(+3.32%)
Oct 22, 2013 2.470 2.500 2.400 2.410 0 -0.06(-2.43%)
Oct 21, 2013 2.440 2.470 2.400 2.470 0 +0.02(+0.82%)
Oct 18, 2013 2.390 2.490 2.390 2.450 123,580 +0.06(+2.51%)
Oct 17, 2013 2.320 2.390 2.310 2.390 0 +0.04(+1.70%)
Oct 16, 2013 2.370 2.370 2.320 2.350 0 -0.02(-0.84%)
Oct 15, 2013 2.350 2.390 2.350 2.370 0 -0.01(-0.42%)
Oct 14, 2013 2.390 2.420 2.370 2.380 0 -0.06(-2.46%)
Oct 11, 2013 2.400 2.500 2.370 2.440 0 +0.07(+2.95%)
Oct 10, 2013 2.390 2.420 2.340 2.370 0 +0.00(+0.00%)
Oct 09, 2013 2.440 2.450 2.340 2.370 0 -0.04(-1.66%)
Oct 08, 2013 2.520 2.530 2.410 2.410 0 -0.12(-4.74%)
Oct 07, 2013 2.410 2.590 2.410 2.530 0 +0.09(+3.69%)
Oct 04, 2013 2.490 2.500 2.420 2.440 0 -0.03(-1.21%)
Oct 03, 2013 2.490 2.514 2.430 2.470 0 -0.04(-1.59%)
Oct 02, 2013 2.530 2.550 2.490 2.510 0 -0.04(-1.57%)
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.