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, 2014 1.940 2.000 2.000 2.000 135,500 -0.01(-0.50%)
Dec 30, 2014 2.050 2.100 1.910 2.010 423,190 -0.04(-1.95%)
Dec 29, 2014 2.180 2.240 2.010 2.050 720,634 -0.01(-0.49%)
Dec 26, 2014 1.680 2.280 1.680 2.060 1,824,142 +0.38(+22.62%)
Dec 24, 2014 1.600 1.680 1.680 1.680 55,800 +0.03(+1.82%)
Dec 23, 2014 1.650 1.735 1.590 1.650 109,879 +0.05(+3.12%)
Dec 22, 2014 1.560 1.650 1.550 1.600 83,311 +0.05(+3.23%)
Dec 19, 2014 1.590 1.590 1.540 1.550 234,772 -0.01(-0.64%)
Dec 18, 2014 1.560 1.630 1.560 1.560 67,562 +0.01(+0.65%)
Dec 17, 2014 1.550 1.570 1.550 1.550 84,878 +0.00(+0.00%)
Dec 16, 2014 1.560 1.570 1.550 1.550 60,002 +0.00(+0.00%)
Dec 15, 2014 1.550 1.650 1.520 1.550 74,159 +0.00(+0.00%)
Dec 12, 2014 1.560 1.593 1.530 1.550 152,177 -0.01(-0.64%)
Dec 11, 2014 1.560 1.640 1.560 1.560 137,490 +0.00(+0.00%)
Dec 10, 2014 1.560 1.610 1.560 1.560 14,579 +0.00(+0.00%)
Dec 09, 2014 1.610 1.610 1.530 1.560 163,845 -0.06(-3.70%)
Dec 08, 2014 1.540 1.640 1.540 1.620 32,965 -0.01(-0.61%)
Dec 05, 2014 1.635 1.650 1.590 1.630 59,566 +0.03(+1.87%)
Dec 04, 2014 1.580 1.635 1.580 1.600 92,692 +0.01(+0.63%)
Dec 03, 2014 1.560 1.640 1.560 1.590 81,446 -0.02(-1.24%)
Dec 02, 2014 1.620 1.650 1.600 1.610 56,213 -0.03(-1.83%)
Dec 01, 2014 1.670 1.670 1.630 1.640 42,510 +0.01(+0.61%)
Nov 28, 2014 1.720 1.720 1.620 1.630 16,831 -0.03(-1.81%)
Nov 26, 2014 1.660 1.660 1.660 1.660 44,200 -0.01(-0.60%)
Nov 25, 2014 1.680 1.730 1.650 1.670 26,531 -0.04(-2.34%)
Nov 24, 2014 1.690 1.710 1.640 1.710 153,402 +0.02(+1.18%)
Nov 21, 2014 1.720 1.740 1.690 1.690 16,059 -0.03(-1.74%)
Nov 20, 2014 1.680 1.720 1.660 1.720 29,281 +0.06(+3.61%)
Nov 19, 2014 1.690 1.710 1.600 1.660 46,127 -0.04(-2.35%)
Nov 18, 2014 1.770 1.770 1.680 1.700 24,214 -0.03(-1.73%)
Nov 17, 2014 1.680 1.850 1.680 1.730 55,883 +0.08(+4.85%)
Nov 14, 2014 1.800 1.800 1.560 1.650 89,642 -0.13(-7.30%)
Nov 13, 2014 1.830 1.880 1.780 1.780 17,048 -0.08(-4.30%)
Nov 12, 2014 1.850 1.930 1.830 1.860 36,307 +0.03(+1.64%)
Nov 11, 2014 1.750 1.890 1.750 1.830 38,119 +0.07(+3.98%)
Nov 10, 2014 1.750 1.820 1.750 1.760 15,326 -0.01(-0.56%)
Nov 07, 2014 1.790 1.840 1.750 1.770 29,821 -0.05(-2.75%)
Nov 06, 2014 1.839 1.880 1.750 1.820 50,752 +0.00(+0.00%)
Nov 05, 2014 1.890 1.900 1.781 1.820 35,203 -0.08(-4.21%)
Nov 04, 2014 1.810 1.925 1.800 1.900 96,293 +0.06(+3.26%)
Nov 03, 2014 1.870 1.910 1.800 1.840 32,151 -0.06(-3.16%)
Oct 31, 2014 1.810 1.967 1.770 1.900 160,262 +0.14(+7.95%)
Oct 30, 2014 1.770 1.810 1.750 1.760 50,930 +0.00(+0.00%)
Oct 29, 2014 1.650 1.790 1.650 1.760 127,132 +0.15(+9.32%)
Oct 28, 2014 1.590 1.640 1.590 1.610 39,402 +0.02(+1.26%)
Oct 27, 2014 1.600 1.590 1.590 1.590 21,506 +0.00(+0.00%)
Oct 24, 2014 1.590 1.602 1.590 1.590 35,729 +0.00(+0.00%)
Oct 23, 2014 1.600 1.600 1.590 1.590 35,285 +0.00(+0.00%)
Oct 22, 2014 1.615 1.640 1.570 1.590 22,378 -0.02(-1.24%)
Oct 21, 2014 1.643 1.650 1.610 1.610 32,535 -0.04(-2.42%)
Oct 20, 2014 1.680 1.680 1.680 1.650 12,016 -0.04(-2.37%)
Oct 17, 2014 1.680 1.700 1.660 1.690 29,401 +0.04(+2.42%)
Oct 16, 2014 1.610 1.700 1.610 1.650 48,809 +0.04(+2.48%)
Oct 15, 2014 1.580 1.650 1.570 1.610 210,560 +0.03(+1.90%)
Oct 14, 2014 1.540 1.610 1.540 1.580 72,697 +0.03(+1.94%)
Oct 13, 2014 1.560 1.620 1.550 1.550 125,348 -0.02(-1.27%)
Oct 10, 2014 1.670 1.680 1.530 1.570 180,907 +0.01(+0.64%)
Oct 09, 2014 1.660 1.690 1.550 1.560 199,085 -0.12(-7.14%)
Oct 08, 2014 1.710 1.750 1.620 1.680 74,725 -0.05(-2.89%)
Oct 07, 2014 1.830 1.870 1.700 1.730 44,337 -0.11(-5.98%)
Oct 06, 2014 1.840 1.860 1.840 1.840 18,823 +0.00(+0.00%)
Oct 03, 2014 1.860 1.890 1.840 1.840 40,937 -0.01(-0.54%)
Oct 02, 2014 1.860 1.870 1.840 1.850 70,908 -0.02(-1.07%)
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.