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 (%)
Feb 28, 2013 3.114 3.290 3.110 3.290 1,088,661 +0.21(+6.82%)
Feb 27, 2013 3.000 3.180 2.980 3.080 916,809 +0.08(+2.67%)
Feb 26, 2013 2.990 3.030 2.900 3.000 657,202 +0.20(+7.14%)
Feb 22, 2013 3.130 3.290 2.720 2.800 3,840,703 -0.20(-6.67%)
Feb 21, 2013 4.850 4.960 2.960 3.000 4,718,123 -1.84(-38.02%)
Feb 20, 2013 5.390 5.390 4.810 4.840 848,000 -0.53(-9.87%)
Feb 19, 2013 5.570 5.570 5.300 5.370 515,525 -0.21(-3.76%)
Feb 15, 2013 5.620 5.630 5.521 5.580 188,612 -0.02(-0.36%)
Feb 14, 2013 5.520 5.680 5.510 5.600 221,473 +0.05(+0.90%)
Feb 13, 2013 5.630 5.690 5.480 5.550 321,163 -0.09(-1.60%)
Feb 12, 2013 5.570 5.680 5.500 5.640 377,373 +0.05(+0.89%)
Feb 11, 2013 5.440 5.590 5.260 5.590 562,204 +0.18(+3.33%)
Feb 08, 2013 5.140 5.450 5.140 5.410 382,097 +0.26(+5.05%)
Feb 07, 2013 5.190 5.250 4.990 5.150 291,535 +0.03(+0.59%)
Feb 06, 2013 4.650 5.220 4.650 5.120 715,360 -0.03(-0.58%)
Feb 04, 2013 5.550 5.720 5.110 5.150 1,108,917 -0.78(-13.15%)
Feb 01, 2013 5.870 5.941 5.810 5.930 262,540 +0.14(+2.42%)
Jan 31, 2013 5.750 5.850 5.710 5.790 146,573 +0.06(+1.05%)
Jan 30, 2013 5.990 5.990 5.700 5.730 328,987 -0.25(-4.18%)
Jan 29, 2013 6.060 6.080 5.850 5.980 262,028 -0.08(-1.32%)
Jan 28, 2013 6.100 6.240 5.910 6.060 357,161 -0.02(-0.33%)
Jan 25, 2013 5.980 6.090 5.730 6.080 551,272 +0.17(+2.88%)
Jan 24, 2013 5.660 6.050 5.550 5.910 706,847 +0.24(+4.23%)
Jan 23, 2013 5.690 5.690 5.420 5.670 426,793 -0.01(-0.18%)
Jan 22, 2013 5.670 5.760 5.500 5.680 399,112 +0.01(+0.18%)
Jan 18, 2013 5.620 5.670 5.420 5.670 305,707 +0.07(+1.25%)
Jan 17, 2013 5.540 5.650 5.520 5.600 231,408 +0.11(+2.00%)
Jan 16, 2013 5.320 5.620 5.310 5.490 515,510 +0.17(+3.20%)
Jan 15, 2013 5.310 5.350 5.190 5.320 237,283 -0.01(-0.19%)
Jan 14, 2013 5.380 5.530 5.270 5.330 500,441 +0.11(+2.11%)
Jan 11, 2013 5.270 5.290 5.150 5.220 235,888 -0.03(-0.57%)
Jan 10, 2013 5.140 5.280 5.060 5.250 600,705 +0.06(+1.16%)
Jan 09, 2013 5.240 5.350 5.000 5.190 1,419,287 -0.23(-4.24%)
Jan 08, 2013 5.800 5.840 5.380 5.420 478,018 -0.44(-7.51%)
Jan 07, 2013 5.740 5.920 5.720 5.860 285,402 +0.05(+0.86%)
Jan 04, 2013 5.770 5.870 5.700 5.810 326,237 +0.06(+1.04%)
Jan 03, 2013 5.730 5.790 5.650 5.750 242,894 +0.04(+0.70%)
Jan 02, 2013 5.620 5.750 5.570 5.710 417,742 +0.21(+3.82%)
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%)
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.