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, 2015 2.310 2.390 2.250 2.310 104,644 -0.02(-0.86%)
Apr 29, 2015 2.420 2.420 2.320 2.330 77,424 -0.09(-3.72%)
Apr 28, 2015 2.400 2.450 2.370 2.420 91,540 +0.03(+1.26%)
Apr 27, 2015 2.420 2.440 2.380 2.390 71,369 -0.03(-1.24%)
Apr 24, 2015 2.470 2.500 2.370 2.420 31,136 -0.02(-0.82%)
Apr 23, 2015 2.410 2.550 2.400 2.440 187,750 +0.00(+0.00%)
Apr 22, 2015 2.400 2.480 2.350 2.440 82,444 +0.04(+1.67%)
Apr 21, 2015 2.390 2.400 2.360 2.400 113,424 +0.01(+0.42%)
Apr 20, 2015 2.350 2.430 2.350 2.390 91,690 +0.04(+1.70%)
Apr 17, 2015 2.440 2.440 2.350 2.350 73,472 -0.12(-4.86%)
Apr 16, 2015 2.460 2.500 2.420 2.470 39,720 -0.04(-1.59%)
Apr 15, 2015 2.490 2.580 2.450 2.510 57,742 +0.04(+1.62%)
Apr 14, 2015 2.376 2.590 2.360 2.470 82,495 +0.05(+2.07%)
Apr 13, 2015 2.510 2.640 2.370 2.420 114,438 -0.11(-4.35%)
Apr 10, 2015 2.550 2.630 2.490 2.530 352,360 +0.16(+6.75%)
Apr 09, 2015 2.390 2.500 2.350 2.370 108,308 -0.09(-3.85%)
Apr 08, 2015 2.410 2.500 2.390 2.465 139,299 +0.09(+4.00%)
Apr 07, 2015 2.260 2.450 2.250 2.370 87,901 +0.10(+4.41%)
Apr 06, 2015 2.310 2.318 2.220 2.270 81,419 -0.06(-2.58%)
Apr 02, 2015 2.350 2.330 2.330 2.330 37,700 -0.04(-1.69%)
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.