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 (%)
May 31, 2013 3.860 3.980 3.720 3.770 576,786 -0.09(-2.33%)
May 30, 2013 3.650 3.950 3.600 3.860 591,058 +0.25(+6.93%)
May 29, 2013 3.500 3.750 3.500 3.610 171,982 +0.05(+1.40%)
May 28, 2013 3.580 3.720 3.530 3.560 137,937 +0.02(+0.56%)
May 24, 2013 3.560 3.580 3.470 3.540 0 -0.05(-1.39%)
May 23, 2013 3.490 3.620 3.340 3.590 0 +0.06(+1.70%)
May 22, 2013 3.560 3.660 3.500 3.530 0 -0.05(-1.40%)
May 21, 2013 3.650 3.760 3.560 3.580 0 -0.07(-1.92%)
May 20, 2013 3.570 3.690 3.510 3.650 0 +0.10(+2.82%)
May 17, 2013 3.690 3.730 3.520 3.550 0 -0.13(-3.53%)
May 16, 2013 3.830 3.870 3.620 3.680 297,702 -0.13(-3.41%)
May 15, 2013 3.800 4.080 3.790 3.810 0 +0.26(+7.32%)
May 13, 2013 3.520 3.690 3.441 3.550 0 +0.00(+0.00%)
May 10, 2013 3.400 3.600 3.290 3.550 0 +0.13(+3.80%)
May 09, 2013 3.600 3.600 3.400 3.420 0 -0.17(-4.74%)
May 08, 2013 3.100 3.600 3.100 3.590 851,426 +0.04(+1.13%)
May 07, 2013 3.320 3.550 3.280 3.550 404,550 +0.19(+5.65%)
May 06, 2013 3.650 3.740 3.210 3.360 804,511 -0.27(-7.44%)
May 03, 2013 3.800 3.840 3.580 3.630 0 -0.13(-3.46%)
May 02, 2013 3.610 3.780 3.530 3.760 0 +0.21(+5.92%)
May 01, 2013 3.470 4.170 3.300 3.550 5,376,470 +0.64(+21.99%)
Apr 30, 2013 2.870 2.970 2.860 2.910 0 +0.03(+1.04%)
Apr 29, 2013 2.840 2.930 2.820 2.880 130,851 +0.03(+1.05%)
Apr 26, 2013 2.810 2.880 2.810 2.850 116,920 +0.05(+1.79%)
Apr 25, 2013 2.870 2.900 2.800 2.800 263,737 -0.07(-2.44%)
Apr 24, 2013 2.910 2.940 2.850 2.870 0 -0.01(-0.35%)
Apr 23, 2013 2.850 2.950 2.850 2.880 156,669 +0.02(+0.70%)
Apr 22, 2013 2.900 2.950 2.800 2.860 229,873 -0.01(-0.35%)
Apr 19, 2013 2.870 2.920 2.801 2.870 157,796 +0.00(+0.00%)
Apr 18, 2013 2.890 2.980 2.803 2.870 156,032 -0.01(-0.35%)
Apr 17, 2013 3.000 3.040 2.850 2.880 218,379 -0.15(-4.95%)
Apr 16, 2013 2.840 3.080 2.840 3.030 326,990 +0.23(+8.21%)
Apr 15, 2013 3.010 3.039 2.780 2.800 348,649 -0.24(-7.89%)
Apr 12, 2013 2.960 3.070 2.910 3.040 217,535 +0.06(+2.01%)
Apr 11, 2013 3.070 3.230 2.960 2.980 757,278 -0.08(-2.61%)
Apr 10, 2013 2.650 3.150 2.650 3.060 1,416,121 +0.39(+14.61%)
Apr 09, 2013 2.760 2.800 2.580 2.670 510,650 -0.12(-4.30%)
Apr 08, 2013 2.800 2.800 2.750 2.790 138,923 +0.00(+0.00%)
Apr 05, 2013 2.800 2.850 2.775 2.790 157,693 -0.05(-1.76%)
Apr 04, 2013 2.870 2.870 2.760 2.840 106,142 -0.02(-0.70%)
Apr 03, 2013 2.770 2.899 2.750 2.860 326,745 +0.07(+2.51%)
Apr 02, 2013 2.950 2.950 2.760 2.790 395,418 -0.11(-3.79%)
Apr 01, 2013 3.000 3.040 2.880 2.900 461,043 -0.09(-3.01%)
Mar 28, 2013 2.940 3.100 2.930 2.990 513,392 +0.07(+2.40%)
Mar 27, 2013 2.900 2.950 2.860 2.920 268,618 -0.04(-1.35%)
Mar 26, 2013 2.870 2.980 2.860 2.960 257,439 +0.08(+2.78%)
Mar 25, 2013 2.980 3.010 2.829 2.880 540,457 -0.10(-3.36%)
Mar 22, 2013 3.080 3.088 2.950 2.980 373,278 -0.09(-2.93%)
Mar 21, 2013 3.110 3.130 3.070 3.070 127,605 -0.05(-1.60%)
Mar 20, 2013 3.140 3.140 3.050 3.120 280,743 -0.02(-0.64%)
Mar 19, 2013 3.210 3.270 3.090 3.140 330,753 -0.03(-0.95%)
Mar 18, 2013 3.000 3.220 3.000 3.170 716,320 +0.17(+5.67%)
Mar 15, 2013 3.020 3.060 2.930 3.000 320,388 +0.01(+0.33%)
Mar 14, 2013 3.120 3.120 2.820 2.990 833,700 -0.08(-2.61%)
Mar 13, 2013 3.140 3.180 3.050 3.070 510,737 -0.08(-2.54%)
Mar 12, 2013 3.120 3.392 3.120 3.150 965,216 +0.03(+0.96%)
Mar 11, 2013 3.140 3.200 3.060 3.120 538,473 +0.01(+0.32%)
Mar 08, 2013 3.120 3.170 3.100 3.110 562,223 +0.01(+0.32%)
Mar 07, 2013 3.190 3.260 3.025 3.100 1,266,655 -0.13(-4.02%)
Mar 06, 2013 3.100 3.290 3.040 3.230 563,847 +0.13(+4.19%)
Mar 05, 2013 3.090 3.145 2.980 3.100 545,934 -0.05(-1.59%)
Mar 04, 2013 3.280 3.330 3.060 3.150 542,651 -0.13(-3.96%)
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.