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 (%)
Apr 30, 2013 2.870 2.970 2.860 2.910 0 +0.03(+1.04%)
Apr 29, 2013 2.840 2.930 2.820 2.880 130,851 +0.03(+1.05%)
Apr 26, 2013 2.810 2.880 2.810 2.850 116,920 +0.05(+1.79%)
Apr 25, 2013 2.870 2.900 2.800 2.800 263,737 -0.07(-2.44%)
Apr 24, 2013 2.910 2.940 2.850 2.870 0 -0.01(-0.35%)
Apr 23, 2013 2.850 2.950 2.850 2.880 156,669 +0.02(+0.70%)
Apr 22, 2013 2.900 2.950 2.800 2.860 229,873 -0.01(-0.35%)
Apr 19, 2013 2.870 2.920 2.801 2.870 157,796 +0.00(+0.00%)
Apr 18, 2013 2.890 2.980 2.803 2.870 156,032 -0.01(-0.35%)
Apr 17, 2013 3.000 3.040 2.850 2.880 218,379 -0.15(-4.95%)
Apr 16, 2013 2.840 3.080 2.840 3.030 326,990 +0.23(+8.21%)
Apr 15, 2013 3.010 3.039 2.780 2.800 348,649 -0.24(-7.89%)
Apr 12, 2013 2.960 3.070 2.910 3.040 217,535 +0.06(+2.01%)
Apr 11, 2013 3.070 3.230 2.960 2.980 757,278 -0.08(-2.61%)
Apr 10, 2013 2.650 3.150 2.650 3.060 1,416,121 +0.39(+14.61%)
Apr 09, 2013 2.760 2.800 2.580 2.670 510,650 -0.12(-4.30%)
Apr 08, 2013 2.800 2.800 2.750 2.790 138,923 +0.00(+0.00%)
Apr 05, 2013 2.800 2.850 2.775 2.790 157,693 -0.05(-1.76%)
Apr 04, 2013 2.870 2.870 2.760 2.840 106,142 -0.02(-0.70%)
Apr 03, 2013 2.770 2.899 2.750 2.860 326,745 +0.07(+2.51%)
Apr 02, 2013 2.950 2.950 2.760 2.790 395,418 -0.11(-3.79%)
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.