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, 2015 1.680 1.750 1.750 1.750 88,300 +0.06(+3.55%)
Dec 30, 2015 1.680 1.750 1.670 1.690 50,895 -0.01(-0.59%)
Dec 29, 2015 1.660 1.730 1.660 1.700 109,852 -0.01(-0.58%)
Dec 28, 2015 1.750 1.800 1.700 1.710 60,842 -0.07(-3.93%)
Dec 24, 2015 1.730 1.780 1.780 1.780 33,900 -0.01(-0.56%)
Dec 23, 2015 1.690 1.810 1.640 1.790 114,084 +0.08(+4.68%)
Dec 22, 2015 1.700 1.710 1.670 1.710 13,958 +0.00(+0.00%)
Dec 21, 2015 1.660 1.720 1.570 1.710 109,191 -0.02(-1.16%)
Dec 18, 2015 1.700 1.750 1.680 1.730 43,060 +0.00(+0.00%)
Dec 17, 2015 1.760 1.760 1.700 1.730 28,998 +0.04(+2.37%)
Dec 16, 2015 1.780 1.780 1.690 1.690 49,327 -0.06(-3.43%)
Dec 15, 2015 1.760 1.812 1.710 1.750 142,252 -0.02(-1.13%)
Dec 14, 2015 1.800 1.810 1.740 1.770 43,493 +0.04(+2.31%)
Dec 11, 2015 1.860 1.880 1.730 1.730 53,872 -0.12(-6.49%)
Dec 10, 2015 1.770 1.880 1.770 1.850 116,134 +0.07(+3.93%)
Dec 09, 2015 1.760 1.790 1.740 1.780 78,570 +0.04(+2.30%)
Dec 08, 2015 1.710 1.760 1.710 1.740 38,110 +0.03(+1.75%)
Dec 07, 2015 1.740 1.760 1.710 1.710 32,985 -0.05(-2.84%)
Dec 04, 2015 1.750 1.800 1.731 1.760 85,981 +0.01(+0.57%)
Dec 03, 2015 1.740 1.780 1.710 1.750 55,804 +0.05(+2.94%)
Dec 02, 2015 1.800 1.800 1.670 1.700 61,937 -0.07(-3.94%)
Dec 01, 2015 1.790 1.810 1.750 1.770 21,410 -0.00(-0.01%)
Nov 30, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
Nov 02, 2015 1.440 1.440 1.340 1.420 21,340 +0.09(+6.77%)
Oct 30, 2015 1.430 1.440 1.330 1.330 18,656 -0.09(-6.34%)
Oct 29, 2015 1.420 1.490 1.350 1.420 39,344 +0.05(+3.65%)
Oct 28, 2015 1.370 1.430 1.340 1.370 17,406 +0.00(+0.00%)
Oct 27, 2015 1.320 1.400 1.320 1.370 20,910 +0.04(+3.01%)
Oct 26, 2015 1.430 1.460 1.300 1.330 60,703 -0.01(-0.75%)
Oct 23, 2015 1.430 1.430 1.300 1.340 39,473 -0.02(-1.47%)
Oct 22, 2015 1.380 1.390 1.350 1.360 11,974 +0.00(+0.00%)
Oct 21, 2015 1.380 1.380 1.350 1.360 3,865 +0.01(+0.74%)
Oct 20, 2015 1.380 1.420 1.350 1.350 27,936 -0.04(-2.88%)
Oct 19, 2015 1.370 1.430 1.330 1.390 5,279 +0.01(+0.73%)
Oct 16, 2015 1.380 1.460 1.350 1.380 9,660 -0.04(-2.82%)
Oct 15, 2015 1.330 1.460 1.330 1.420 33,058 +0.06(+4.41%)
Oct 14, 2015 1.400 1.460 1.360 1.360 53,458 -0.04(-2.86%)
Oct 13, 2015 1.450 1.470 1.400 1.400 25,547 -0.07(-4.76%)
Oct 12, 2015 1.460 1.490 1.450 1.470 16,798 +0.02(+1.37%)
Oct 09, 2015 1.330 1.450 1.320 1.450 112,925 +0.09(+6.62%)
Oct 08, 2015 1.400 1.400 1.343 1.360 14,768 -0.01(-0.73%)
Oct 07, 2015 1.330 1.400 1.330 1.370 34,791 +0.01(+0.74%)
Oct 06, 2015 1.320 1.370 1.308 1.360 162,006 +0.01(+0.74%)
Oct 05, 2015 1.370 1.380 1.290 1.350 41,436 -0.03(-2.17%)
Oct 02, 2015 1.350 1.380 1.315 1.380 26,666 +0.03(+2.21%)
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.