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 (%)
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%)
Apr 01, 2014 2.430 2.540 2.430 2.520 156,453 +0.05(+2.02%)
Mar 31, 2014 2.460 2.520 2.460 2.470 48,448 +0.03(+1.23%)
Mar 28, 2014 2.460 2.510 2.440 2.440 98,222 +0.00(+0.00%)
Mar 27, 2014 2.490 2.490 2.400 2.440 210,690 -0.05(-2.01%)
Mar 26, 2014 2.480 2.520 2.460 2.490 93,734 +0.01(+0.40%)
Mar 25, 2014 2.560 2.565 2.470 2.480 59,875 -0.06(-2.36%)
Mar 24, 2014 2.540 2.580 2.530 2.540 79,642 -0.02(-0.78%)
Mar 21, 2014 2.550 2.600 2.531 2.560 57,884 +0.01(+0.39%)
Mar 20, 2014 2.550 2.590 2.520 2.550 64,738 -0.02(-0.78%)
Mar 19, 2014 2.630 2.630 2.540 2.570 71,329 -0.03(-1.15%)
Mar 18, 2014 2.590 2.640 2.560 2.600 63,271 +0.04(+1.56%)
Mar 17, 2014 2.620 2.630 2.540 2.560 65,596 -0.05(-1.92%)
Mar 14, 2014 2.600 2.650 2.575 2.610 49,488 +0.00(+0.00%)
Mar 13, 2014 2.720 2.720 2.600 2.610 56,082 -0.09(-3.33%)
Mar 12, 2014 2.570 2.720 2.530 2.700 313,204 +0.13(+5.06%)
Mar 11, 2014 2.611 2.624 2.550 2.570 67,671 -0.06(-2.28%)
Mar 10, 2014 2.640 2.660 2.550 2.630 171,029 -0.01(-0.38%)
Mar 07, 2014 2.600 2.660 2.580 2.640 309,116 +0.01(+0.38%)
Mar 06, 2014 2.580 2.650 2.350 2.630 973,324 -0.19(-6.74%)
Mar 05, 2014 2.750 2.860 2.750 2.820 575,762 +0.11(+4.06%)
Mar 04, 2014 2.670 2.750 2.640 2.710 102,650 +0.06(+2.26%)
Mar 03, 2014 2.590 2.670 2.550 2.650 160,915 +0.02(+0.76%)
Feb 28, 2014 2.640 2.720 2.630 2.630 133,550 -0.04(-1.31%)
Feb 27, 2014 2.630 2.720 2.630 2.665 127,987 +0.02(+0.57%)
Feb 26, 2014 2.650 2.660 2.622 2.650 106,351 -0.01(-0.38%)
Feb 25, 2014 2.580 2.690 2.550 2.660 103,325 +0.03(+0.95%)
Feb 24, 2014 2.570 2.750 2.570 2.635 222,545 -0.03(-0.94%)
Feb 21, 2014 2.690 2.690 2.630 2.660 53,328 -0.01(-0.37%)
Feb 20, 2014 2.640 2.680 2.590 2.670 59,039 +0.04(+1.52%)
Feb 19, 2014 2.620 2.630 2.600 2.630 55,419 +0.02(+0.77%)
Feb 18, 2014 2.550 2.620 2.550 2.610 91,439 +0.05(+1.95%)
Feb 14, 2014 2.680 2.560 2.560 2.560 106,300 -0.05(-1.92%)
Feb 13, 2014 2.550 2.630 2.510 2.610 141,581 +0.12(+4.82%)
Feb 12, 2014 2.510 2.520 2.450 2.490 99,509 -0.03(-1.19%)
Feb 11, 2014 2.530 2.540 2.493 2.520 61,099 +0.01(+0.40%)
Feb 10, 2014 2.520 2.520 2.430 2.510 81,794 +0.00(+0.20%)
Feb 07, 2014 2.500 2.530 2.440 2.505 119,611 -0.00(-0.20%)
Feb 06, 2014 2.430 2.510 2.362 2.510 147,325 +0.10(+4.15%)
Feb 05, 2014 2.370 2.410 2.330 2.410 146,745 +0.05(+2.12%)
Feb 04, 2014 2.230 2.370 2.220 2.360 119,798 +0.12(+5.36%)
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.