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 (%)
Mar 31, 2017 4.100 4.150 4.100 4.150 83,712 +0.00(+0.00%)
Mar 30, 2017 4.200 4.200 4.050 4.150 260,757 -0.05(-1.19%)
Mar 29, 2017 4.050 4.250 4.050 4.200 319,535 +0.10(+2.44%)
Mar 28, 2017 3.900 4.250 3.838 4.100 561,385 +0.20(+5.13%)
Mar 27, 2017 3.550 3.950 3.525 3.900 364,724 +0.35(+9.86%)
Mar 24, 2017 3.500 3.550 3.500 3.550 48,663 +0.00(+0.00%)
Mar 23, 2017 3.550 3.550 3.450 3.550 80,002 +0.00(+0.00%)
Mar 22, 2017 3.500 3.600 3.450 3.550 117,422 +0.05(+1.43%)
Mar 21, 2017 3.350 3.600 3.300 3.500 265,342 +0.15(+4.48%)
Mar 20, 2017 3.300 3.350 3.250 3.350 98,250 +0.00(+0.00%)
Mar 17, 2017 3.300 3.350 3.200 3.350 242,416 +0.10(+3.08%)
Mar 16, 2017 3.150 3.300 3.050 3.250 387,994 +0.10(+3.17%)
Mar 15, 2017 3.050 3.200 3.050 3.150 96,317 +0.05(+1.61%)
Mar 14, 2017 3.100 3.127 3.050 3.100 92,471 +0.00(+0.00%)
Mar 13, 2017 3.050 3.100 3.050 3.100 35,398 +0.05(+1.64%)
Mar 10, 2017 3.100 3.100 3.050 3.050 55,747 -0.05(-1.61%)
Mar 09, 2017 3.075 3.100 3.050 3.100 31,316 +0.00(+0.00%)
Mar 08, 2017 3.050 3.100 3.050 3.100 20,166 +0.00(+0.00%)
Mar 07, 2017 3.050 3.100 3.050 3.100 17,652 +0.00(+0.00%)
Mar 06, 2017 3.050 3.100 3.050 3.100 29,521 +0.05(+1.64%)
Mar 03, 2017 3.050 3.100 3.050 3.050 52,686 -0.05(-1.61%)
Mar 02, 2017 3.050 3.100 3.050 3.100 35,730 +0.05(+1.64%)
Mar 01, 2017 3.050 3.100 3.000 3.050 43,544 +0.05(+1.67%)
Feb 28, 2017 3.050 3.100 3.000 3.000 157,770 -0.10(-3.23%)
Feb 27, 2017 3.050 3.100 3.050 3.100 64,282 +0.00(+0.00%)
Feb 24, 2017 3.100 3.100 3.050 3.100 37,151 +0.00(+0.00%)
Feb 23, 2017 3.000 3.100 3.000 3.100 73,117 +0.00(+0.00%)
Feb 22, 2017 3.105 3.150 3.050 3.100 86,698 -0.05(-1.59%)
Feb 21, 2017 3.200 3.250 3.050 3.150 227,485 +0.00(+0.00%)
Feb 17, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 16, 2017 3.150 3.200 3.100 3.150 45,303 -0.05(-1.56%)
Feb 15, 2017 3.150 3.250 3.100 3.200 123,996 +0.05(+1.59%)
Feb 14, 2017 3.100 3.250 3.100 3.150 226,192 +0.00(+0.00%)
Feb 13, 2017 3.000 3.150 3.000 3.150 149,182 +0.10(+3.28%)
Feb 10, 2017 3.050 3.050 3.000 3.050 71,214 +0.00(+0.00%)
Feb 09, 2017 3.050 3.050 2.900 3.050 152,769 +0.00(+0.00%)
Feb 08, 2017 3.050 3.100 2.950 3.050 146,570 -0.05(-1.61%)
Feb 07, 2017 3.050 3.150 3.050 3.100 48,809 +0.00(+0.00%)
Feb 06, 2017 3.100 3.100 3.050 3.100 62,490 -0.05(-1.59%)
Feb 03, 2017 3.100 3.150 3.100 3.150 27,064 +0.00(+0.00%)
Feb 02, 2017 3.150 3.200 3.100 3.150 67,974 +0.00(+0.00%)
Feb 01, 2017 3.150 3.150 3.050 3.150 80,470 +0.00(+0.00%)
Jan 31, 2017 3.100 3.150 3.050 3.150 51,261 +0.00(+0.00%)
Jan 30, 2017 3.150 3.200 3.100 3.150 35,349 +0.00(+0.00%)
Jan 27, 2017 3.100 3.150 3.075 3.150 98,974 +0.05(+1.61%)
Jan 26, 2017 3.000 3.100 3.000 3.100 43,689 +0.05(+1.64%)
Jan 25, 2017 3.050 3.100 3.000 3.050 70,646 +0.00(+0.00%)
Jan 24, 2017 3.150 3.150 2.950 3.050 144,779 -0.05(-1.61%)
Jan 23, 2017 3.050 3.150 3.050 3.100 58,969 +0.00(+0.00%)
Jan 20, 2017 3.100 3.100 3.050 3.100 58,567 +0.00(+0.00%)
Jan 19, 2017 3.150 3.175 3.050 3.100 178,384 -0.10(-3.13%)
Jan 18, 2017 3.200 3.200 3.150 3.200 49,139 +0.00(+0.00%)
Jan 17, 2017 3.250 3.300 3.150 3.200 127,097 -0.10(-3.03%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 12, 2017 3.200 3.350 3.200 3.300 130,407 +0.05(+1.54%)
Jan 11, 2017 3.050 3.250 3.050 3.250 120,066 +0.20(+6.56%)
Jan 10, 2017 3.150 3.150 3.050 3.050 103,894 -0.10(-3.17%)
Jan 09, 2017 3.150 3.150 3.100 3.150 46,781 +0.00(+0.00%)
Jan 06, 2017 3.150 3.150 3.100 3.150 19,599 +0.00(+0.00%)
Jan 05, 2017 3.100 3.150 3.100 3.150 32,634 +0.05(+1.61%)
Jan 04, 2017 3.150 3.150 3.100 3.100 63,697 -0.05(-1.59%)
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.