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 (%)
Aug 31, 2015 1.460 1.610 1.450 1.486 20,449 +0.03(+1.75%)
Aug 28, 2015 1.520 1.570 1.420 1.460 49,519 -0.02(-1.35%)
Aug 27, 2015 1.520 1.534 1.460 1.480 64,669 -0.04(-2.63%)
Aug 26, 2015 1.530 1.550 1.500 1.520 10,502 -0.03(-1.94%)
Aug 25, 2015 1.580 1.580 1.490 1.550 37,693 +0.01(+0.65%)
Aug 24, 2015 1.450 1.600 1.030 1.540 121,402 +0.04(+2.67%)
Aug 21, 2015 1.580 1.580 1.480 1.500 63,923 -0.03(-1.96%)
Aug 20, 2015 1.520 1.660 1.530 1.530 47,239 +0.00(+0.00%)
Aug 19, 2015 1.680 1.750 1.530 1.530 115,858 -0.07(-4.38%)
Aug 18, 2015 1.610 1.680 1.600 1.600 51,723 -0.04(-2.44%)
Aug 17, 2015 1.650 1.680 1.610 1.640 14,370 -0.01(-0.61%)
Aug 14, 2015 1.590 1.680 1.590 1.650 51,175 +0.06(+3.77%)
Aug 13, 2015 1.630 1.640 1.590 1.590 32,024 -0.02(-1.24%)
Aug 12, 2015 1.620 1.630 1.533 1.610 106,756 +0.02(+1.26%)
Aug 11, 2015 1.610 1.690 1.560 1.590 172,125 -0.07(-4.22%)
Aug 10, 2015 1.680 1.740 1.601 1.660 71,456 -0.04(-2.35%)
Aug 07, 2015 1.770 1.770 1.549 1.700 24,138 -0.06(-3.41%)
Aug 06, 2015 1.671 1.760 1.627 1.760 73,910 +0.09(+5.39%)
Aug 05, 2015 1.650 1.740 1.630 1.670 211,568 +0.08(+5.03%)
Aug 04, 2015 1.540 1.650 1.530 1.590 71,132 -0.05(-3.05%)
Aug 03, 2015 1.600 1.650 1.570 1.640 26,438 +0.01(+0.61%)
Jul 31, 2015 1.650 1.650 1.570 1.630 44,583 +0.02(+1.24%)
Jul 30, 2015 1.570 1.627 1.550 1.610 44,250 +0.06(+3.87%)
Jul 29, 2015 1.550 1.580 1.550 1.550 17,011 +0.00(+0.00%)
Jul 28, 2015 1.520 1.590 1.520 1.550 54,678 +0.03(+1.97%)
Jul 27, 2015 1.520 1.550 1.520 1.520 37,930 -0.02(-1.30%)
Jul 24, 2015 1.590 1.610 1.540 1.540 57,465 -0.05(-3.14%)
Jul 23, 2015 1.592 1.620 1.590 1.590 13,013 -0.01(-0.63%)
Jul 22, 2015 1.560 1.610 1.560 1.600 20,653 +0.01(+0.63%)
Jul 21, 2015 1.660 1.700 1.560 1.590 122,261 -0.08(-4.79%)
Jul 20, 2015 1.750 1.750 1.630 1.670 56,545 -0.09(-5.11%)
Jul 17, 2015 1.750 1.780 1.690 1.760 15,306 +0.00(+0.00%)
Jul 16, 2015 1.780 1.830 1.740 1.760 30,751 -0.04(-2.22%)
Jul 15, 2015 1.880 1.880 1.600 1.800 85,270 +0.01(+0.56%)
Jul 14, 2015 1.730 1.800 1.730 1.790 32,758 +0.12(+7.19%)
Jul 13, 2015 1.670 1.720 1.650 1.670 23,023 +0.04(+2.45%)
Jul 10, 2015 1.510 1.650 1.440 1.630 139,848 +0.14(+9.40%)
Jul 09, 2015 1.570 1.600 1.490 1.490 70,100 -0.09(-5.70%)
Jul 08, 2015 1.590 1.610 1.570 1.580 51,022 -0.03(-1.86%)
Jul 07, 2015 1.620 1.620 1.570 1.610 36,922 -0.01(-0.62%)
Jul 06, 2015 1.660 1.700 1.590 1.620 24,782 -0.03(-1.82%)
Jul 02, 2015 1.590 1.650 1.650 1.650 38,300 +0.04(+2.48%)
Jul 01, 2015 1.630 1.630 1.590 1.610 36,599 +0.00(+0.00%)
Jun 30, 2015 1.610 1.670 1.580 1.610 33,540 -0.01(-0.62%)
Jun 29, 2015 1.580 1.690 1.580 1.620 66,474 -0.03(-1.82%)
Jun 26, 2015 1.740 1.760 1.650 1.650 39,510 -0.09(-5.17%)
Jun 25, 2015 1.800 1.810 1.740 1.740 21,596 -0.04(-2.25%)
Jun 24, 2015 1.790 1.790 1.750 1.780 16,809 -0.01(-0.56%)
Jun 23, 2015 1.740 1.790 1.740 1.790 19,082 +0.06(+3.47%)
Jun 22, 2015 1.770 1.770 1.710 1.730 43,324 -0.02(-1.14%)
Jun 19, 2015 1.830 1.830 1.750 1.750 33,358 -0.06(-3.31%)
Jun 18, 2015 1.800 1.830 1.780 1.810 15,439 +0.00(+0.00%)
Jun 17, 2015 1.800 1.830 1.760 1.810 32,800 +0.02(+1.12%)
Jun 16, 2015 1.809 1.817 1.730 1.790 28,954 -0.06(-3.24%)
Jun 15, 2015 1.750 1.850 1.750 1.850 54,204 +0.11(+6.32%)
Jun 12, 2015 1.800 1.870 1.710 1.740 118,294 -0.10(-5.43%)
Jun 11, 2015 1.840 1.890 1.810 1.840 88,610 -0.01(-0.54%)
Jun 10, 2015 1.890 1.900 1.810 1.850 79,486 -0.05(-2.63%)
Jun 09, 2015 1.920 1.920 1.890 1.900 29,626 +0.00(+0.00%)
Jun 08, 2015 1.880 1.910 1.880 1.900 28,547 +0.00(+0.00%)
Jun 05, 2015 1.930 1.970 1.870 1.900 35,054 -0.03(-1.55%)
Jun 04, 2015 1.930 2.000 1.910 1.930 66,280 +0.00(+0.00%)
Jun 03, 2015 1.890 1.950 1.870 1.930 33,717 +0.05(+2.66%)
Jun 02, 2015 1.880 1.900 1.850 1.880 28,331 +0.00(+0.00%)
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.