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, 2014 2.640 2.720 2.630 2.630 133,550 -0.04(-1.31%)
Feb 27, 2014 2.630 2.720 2.630 2.665 127,987 +0.02(+0.57%)
Feb 26, 2014 2.650 2.660 2.622 2.650 106,351 -0.01(-0.38%)
Feb 25, 2014 2.580 2.690 2.550 2.660 103,325 +0.03(+0.95%)
Feb 24, 2014 2.570 2.750 2.570 2.635 222,545 -0.03(-0.94%)
Feb 21, 2014 2.690 2.690 2.630 2.660 53,328 -0.01(-0.37%)
Feb 20, 2014 2.640 2.680 2.590 2.670 59,039 +0.04(+1.52%)
Feb 19, 2014 2.620 2.630 2.600 2.630 55,419 +0.02(+0.77%)
Feb 18, 2014 2.550 2.620 2.550 2.610 91,439 +0.05(+1.95%)
Feb 14, 2014 2.680 2.560 2.560 2.560 106,300 -0.05(-1.92%)
Feb 13, 2014 2.550 2.630 2.510 2.610 141,581 +0.12(+4.82%)
Feb 12, 2014 2.510 2.520 2.450 2.490 99,509 -0.03(-1.19%)
Feb 11, 2014 2.530 2.540 2.493 2.520 61,099 +0.01(+0.40%)
Feb 10, 2014 2.520 2.520 2.430 2.510 81,794 +0.00(+0.20%)
Feb 07, 2014 2.500 2.530 2.440 2.505 119,611 -0.00(-0.20%)
Feb 06, 2014 2.430 2.510 2.362 2.510 147,325 +0.10(+4.15%)
Feb 05, 2014 2.370 2.410 2.330 2.410 146,745 +0.05(+2.12%)
Feb 04, 2014 2.230 2.370 2.220 2.360 119,798 +0.12(+5.36%)
Feb 03, 2014 2.350 2.360 2.130 2.240 597,905 -0.12(-5.08%)
Jan 31, 2014 2.400 2.410 2.350 2.360 83,842 -0.06(-2.48%)
Jan 30, 2014 2.440 2.460 2.400 2.420 60,016 +0.01(+0.41%)
Jan 29, 2014 2.440 2.490 2.400 2.410 299,449 -0.03(-1.23%)
Jan 28, 2014 2.430 2.580 2.430 2.440 465,906 -0.01(-0.41%)
Jan 27, 2014 2.520 2.520 2.410 2.450 139,773 -0.08(-3.16%)
Jan 24, 2014 2.640 2.640 2.480 2.530 138,244 -0.10(-3.80%)
Jan 23, 2014 2.670 2.670 2.600 2.630 128,218 -0.05(-1.87%)
Jan 22, 2014 2.600 2.720 2.560 2.680 266,497 +0.09(+3.47%)
Jan 21, 2014 2.560 2.600 2.560 2.590 50,799 +0.02(+0.78%)
Jan 17, 2014 2.580 2.570 2.570 2.570 47,600 -0.01(-0.39%)
Jan 16, 2014 2.580 2.630 2.570 2.580 93,214 -0.01(-0.39%)
Jan 15, 2014 2.610 2.640 2.590 2.590 129,418 -0.02(-0.77%)
Jan 14, 2014 2.590 2.740 2.580 2.610 146,698 +0.00(+0.00%)
Jan 13, 2014 2.590 2.620 2.560 2.610 107,521 +0.02(+0.77%)
Jan 10, 2014 2.640 2.640 2.580 2.590 68,001 -0.02(-0.77%)
Jan 09, 2014 2.650 2.660 2.540 2.610 114,187 -0.03(-1.14%)
Jan 08, 2014 2.700 2.700 2.640 2.640 39,828 -0.04(-1.49%)
Jan 07, 2014 2.650 2.700 2.601 2.680 129,946 +0.06(+2.29%)
Jan 06, 2014 2.620 2.670 2.600 2.620 61,848 +0.03(+1.16%)
Jan 03, 2014 2.520 2.600 2.480 2.590 155,952 +0.08(+3.19%)
Jan 02, 2014 2.460 2.550 2.410 2.510 242,196 +0.06(+2.45%)
Dec 31, 2013 2.440 2.450 2.450 2.450 271,400 +0.00(+0.00%)
Dec 30, 2013 2.470 2.515 2.410 2.450 168,099 -0.05(-2.00%)
Dec 27, 2013 2.500 2.520 2.480 2.500 156,294 -0.02(-0.79%)
Dec 26, 2013 2.550 2.611 2.510 2.520 126,987 -0.05(-1.95%)
Dec 24, 2013 2.600 2.620 2.560 2.570 45,613 -0.05(-1.91%)
Dec 23, 2013 2.510 2.650 2.510 2.620 147,906 +0.10(+3.97%)
Dec 20, 2013 2.530 2.550 2.510 2.520 169,821 -0.01(-0.40%)
Dec 19, 2013 2.530 2.580 2.510 2.530 92,874 -0.04(-1.56%)
Dec 18, 2013 2.550 2.580 2.520 2.570 96,622 +0.00(+0.00%)
Dec 17, 2013 2.500 2.580 2.500 2.570 141,676 +0.04(+1.58%)
Dec 16, 2013 2.550 2.610 2.515 2.530 90,475 -0.03(-1.17%)
Dec 13, 2013 2.570 2.600 2.540 2.560 50,912 -0.03(-1.16%)
Dec 12, 2013 2.620 2.670 2.580 2.590 79,250 -0.06(-2.26%)
Dec 11, 2013 2.650 2.660 2.560 2.650 133,749 +0.01(+0.38%)
Dec 10, 2013 2.660 2.690 2.580 2.640 306,335 -0.06(-2.22%)
Dec 09, 2013 2.730 2.760 2.670 2.700 172,199 -0.01(-0.37%)
Dec 06, 2013 2.700 2.765 2.680 2.710 0 +0.03(+1.12%)
Dec 05, 2013 2.740 2.740 2.680 2.680 0 -0.07(-2.55%)
Dec 04, 2013 2.770 2.790 2.730 2.750 0 -0.01(-0.36%)
Dec 03, 2013 2.800 2.840 2.680 2.760 0 -0.01(-0.36%)
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.