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, 2012 5.100 5.560 5.080 5.500 657,130 +0.40(+7.84%)
Dec 28, 2012 5.000 5.190 4.970 5.100 283,218 +0.04(+0.79%)
Dec 27, 2012 5.070 5.290 5.020 5.060 535,412 -0.04(-0.78%)
Dec 26, 2012 5.350 5.410 4.810 5.100 961,727 -0.20(-3.77%)
Dec 24, 2012 5.490 5.581 5.280 5.300 175,811 -0.22(-3.99%)
Dec 21, 2012 5.400 5.600 5.300 5.520 673,108 -0.04(-0.72%)
Dec 20, 2012 5.710 5.750 5.270 5.560 992,911 -0.23(-3.97%)
Dec 19, 2012 5.800 5.930 5.760 5.790 386,591 -0.03(-0.52%)
Dec 18, 2012 5.900 5.950 5.700 5.820 524,289 -0.08(-1.36%)
Dec 17, 2012 5.770 5.980 5.660 5.900 496,893 +0.16(+2.79%)
Dec 14, 2012 6.000 6.120 5.610 5.740 1,085,176 -0.24(-4.01%)
Dec 13, 2012 6.090 6.150 5.860 5.980 670,516 -0.07(-1.16%)
Dec 12, 2012 5.690 6.130 5.670 6.050 1,003,484 +0.45(+8.04%)
Dec 11, 2012 5.700 5.800 5.520 5.600 1,249,946 -0.07(-1.23%)
Dec 10, 2012 5.600 5.700 5.430 5.670 641,235 +0.07(+1.25%)
Dec 07, 2012 5.380 5.720 5.340 5.600 540,360 +0.26(+4.87%)
Dec 06, 2012 5.750 5.780 5.110 5.340 929,602 -0.43(-7.45%)
Dec 05, 2012 5.730 5.980 5.710 5.770 482,996 +0.14(+2.49%)
Dec 04, 2012 6.500 6.510 5.530 5.630 1,304,520 -0.75(-11.76%)
Nov 30, 2012 6.040 6.490 5.921 6.380 1,880,205 +0.36(+5.98%)
Nov 29, 2012 6.000 6.200 5.870 6.020 959,223 +0.07(+1.18%)
Nov 28, 2012 5.500 6.130 5.400 5.950 1,641,228 +0.45(+8.18%)
Nov 27, 2012 5.050 5.830 5.040 5.500 2,198,708 +0.42(+8.27%)
Nov 26, 2012 4.910 5.150 4.800 5.080 1,197,964 +0.12(+2.42%)
Nov 23, 2012 4.950 4.991 4.770 4.960 245,732 +0.01(+0.20%)
Nov 21, 2012 4.900 5.250 4.721 4.950 727,280 +0.10(+2.06%)
Nov 20, 2012 5.120 5.300 4.798 4.850 555,320 -0.26(-5.09%)
Nov 19, 2012 5.050 5.370 4.960 5.110 732,765 +0.18(+3.65%)
Nov 16, 2012 4.880 5.050 4.440 4.930 928,678 +0.08(+1.65%)
Nov 15, 2012 5.100 5.470 4.770 4.850 906,669 -0.27(-5.27%)
Nov 14, 2012 4.680 5.330 4.620 5.120 839,908 +0.56(+12.28%)
Nov 13, 2012 4.640 4.860 4.440 4.560 905,005 -0.12(-2.56%)
Nov 12, 2012 4.750 4.820 4.600 4.680 251,941 -0.04(-0.85%)
Nov 09, 2012 4.660 4.870 4.610 4.720 654,745 +0.01(+0.21%)
Nov 08, 2012 4.830 4.985 4.500 4.710 469,061 -0.08(-1.67%)
Nov 07, 2012 4.940 4.990 4.750 4.790 686,041 -0.25(-4.96%)
Nov 06, 2012 4.960 5.200 4.900 5.040 444,985 +0.17(+3.49%)
Nov 05, 2012 5.410 5.490 4.660 4.870 900,423 -0.57(-10.48%)
Nov 02, 2012 5.510 5.510 5.380 5.440 314,477 -0.08(-1.45%)
Nov 01, 2012 5.380 5.540 5.330 5.520 434,675 +0.04(+0.73%)
Oct 31, 2012 5.580 5.700 5.430 5.480 462,087 -0.09(-1.62%)
Oct 26, 2012 5.560 5.570 5.570 5.570 496,500 -0.03(-0.54%)
Oct 25, 2012 6.590 6.770 5.500 5.600 1,440,204 -0.56(-9.09%)
Oct 24, 2012 6.300 6.300 5.940 6.160 435,773 +0.17(+2.84%)
Oct 23, 2012 6.350 6.350 5.880 5.990 524,866 -0.13(-2.12%)
Oct 19, 2012 6.390 6.455 5.842 6.120 1,118,601 -0.29(-4.52%)
Oct 18, 2012 6.700 6.700 6.400 6.410 1,045,331 -0.30(-4.47%)
Oct 17, 2012 6.680 7.100 6.600 6.710 615,201 -0.05(-0.74%)
Oct 16, 2012 6.930 6.970 6.670 6.760 482,413 -0.04(-0.59%)
Oct 15, 2012 6.600 6.880 6.368 6.800 937,882 +0.03(+0.44%)
Oct 12, 2012 6.870 6.990 6.700 6.770 427,230 -0.12(-1.74%)
Oct 11, 2012 6.960 7.080 6.832 6.890 327,952 -0.08(-1.15%)
Oct 10, 2012 6.950 7.070 6.830 6.970 345,738 +0.07(+1.01%)
Oct 09, 2012 7.480 7.550 6.333 6.900 1,756,247 -0.60(-8.00%)
Oct 08, 2012 7.520 7.820 7.490 7.500 644,887 -0.04(-0.53%)
Oct 05, 2012 7.620 7.720 7.530 7.540 424,857 -0.05(-0.66%)
Oct 04, 2012 7.600 7.680 7.560 7.590 306,834 +0.01(+0.13%)
Oct 03, 2012 7.570 7.660 7.540 7.580 366,735 +0.02(+0.26%)
Oct 02, 2012 7.770 7.800 7.510 7.560 632,016 -0.18(-2.33%)
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.