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 (%)
Jun 29, 2012 13.80 14.30 13.16 13.70 1,053,568 +0.20(+1.48%)
Jun 28, 2012 12.83 13.50 12.65 13.50 664,864 +0.67(+5.22%)
Jun 27, 2012 12.40 13.08 12.33 12.83 595,996 +0.54(+4.39%)
Jun 26, 2012 11.85 12.50 11.56 12.29 719,095 +0.74(+6.41%)
Jun 25, 2012 12.44 12.44 11.35 11.55 546,715 -0.30(-2.53%)
Jun 22, 2012 12.12 12.23 11.20 11.85 1,348,468 -0.24(-1.99%)
Jun 21, 2012 12.89 12.89 11.70 12.09 784,863 -0.87(-6.71%)
Jun 20, 2012 13.82 13.86 12.70 12.96 576,466 -0.46(-3.43%)
Jun 19, 2012 13.22 13.68 12.80 13.42 723,660 +0.08(+0.60%)
Jun 18, 2012 13.25 13.79 12.80 13.34 948,886 +0.24(+1.83%)
Jun 15, 2012 12.30 13.25 12.22 13.10 659,816 +0.93(+7.64%)
Jun 14, 2012 12.35 12.59 12.10 12.17 433,284 -0.20(-1.62%)
Jun 13, 2012 12.73 13.01 11.91 12.37 511,640 -0.50(-3.89%)
Jun 12, 2012 13.69 13.69 12.20 12.87 843,631 -0.21(-1.61%)
Jun 11, 2012 14.21 14.55 12.88 13.08 1,151,222 -0.31(-2.32%)
Jun 08, 2012 13.15 13.60 12.32 13.39 1,268,903 +1.25(+10.30%)
Jun 07, 2012 12.16 12.90 11.90 12.14 763,585 +0.07(+0.58%)
Jun 06, 2012 11.79 12.55 11.45 12.07 826,418 +0.94(+8.45%)
Jun 05, 2012 12.61 12.67 11.02 11.13 990,715 -1.27(-10.24%)
Jun 04, 2012 12.84 13.10 12.25 12.40 665,321 +0.45(+3.77%)
Jun 01, 2012 13.39 13.39 11.76 11.95 1,597,356 -2.75(-18.71%)
May 31, 2012 14.01 15.00 12.86 14.70 2,338,975 +0.81(+5.83%)
May 30, 2012 12.55 13.92 12.15 13.89 1,608,429 +1.76(+14.51%)
May 29, 2012 12.00 12.50 11.70 12.13 928,245 +0.90(+8.01%)
May 25, 2012 11.14 11.90 11.00 11.23 512,102 +0.09(+0.81%)
May 24, 2012 11.50 11.75 10.58 11.14 777,563 -0.07(-0.62%)
May 23, 2012 10.11 11.25 9.700 11.21 698,090 +0.97(+9.47%)
May 22, 2012 9.900 10.55 9.520 10.24 673,012 +0.74(+7.79%)
May 21, 2012 9.970 9.970 8.310 9.500 1,150,075 -0.38(-3.85%)
May 18, 2012 9.750 9.980 9.250 9.880 800,501 +0.30(+3.13%)
May 17, 2012 10.90 10.90 9.540 9.580 708,242 -0.95(-9.02%)
May 16, 2012 11.88 11.89 9.640 10.53 1,016,236 -0.52(-4.71%)
May 15, 2012 11.21 11.59 10.76 11.05 1,437,779 +0.51(+4.84%)
May 14, 2012 9.830 10.74 9.500 10.54 1,625,785 +1.30(+14.07%)
May 11, 2012 11.03 11.15 9.000 9.240 1,643,203 -1.70(-15.54%)
May 10, 2012 11.77 11.89 10.74 10.94 1,310,497 -0.30(-2.67%)
May 09, 2012 11.11 11.54 10.74 11.24 1,319,225 -0.07(-0.62%)
May 08, 2012 11.95 12.09 11.02 11.31 2,658,767 -1.79(-13.66%)
May 07, 2012 12.28 13.60 11.77 13.10 4,297,747 +1.71(+15.01%)
May 04, 2012 11.00 11.58 10.60 11.39 1,724,157 +0.76(+7.15%)
May 03, 2012 10.97 11.72 10.25 10.63 3,862,477 +0.54(+5.35%)
May 02, 2012 8.870 10.88 8.870 10.09 3,588,036 +1.25(+14.14%)
May 01, 2012 8.300 8.990 8.250 8.840 409,870 +0.55(+6.63%)
Apr 30, 2012 8.010 8.930 7.740 8.290 685,390 +0.29(+3.62%)
Apr 27, 2012 7.680 8.030 7.400 8.000 117,400 +0.38(+4.99%)
Apr 26, 2012 7.380 7.640 6.901 7.620 144,795 +0.24(+3.25%)
Apr 25, 2012 7.070 7.444 7.070 7.380 132,024 +0.42(+5.96%)
Apr 24, 2012 6.450 7.040 6.420 6.965 102,527 +0.55(+8.66%)
Apr 23, 2012 7.060 7.060 6.360 6.410 105,815 -0.62(-8.82%)
Apr 20, 2012 7.010 7.070 6.800 7.030 45,241 +0.06(+0.86%)
Apr 19, 2012 7.180 7.180 6.810 6.970 39,751 -0.15(-2.11%)
Apr 18, 2012 6.990 7.150 6.950 7.120 36,965 +0.10(+1.42%)
Apr 17, 2012 7.130 7.190 6.750 7.020 171,241 -0.08(-1.13%)
Apr 16, 2012 7.510 7.850 7.050 7.100 67,323 -0.35(-4.70%)
Apr 13, 2012 7.580 7.620 7.270 7.450 125,828 -0.11(-1.46%)
Apr 12, 2012 7.280 7.630 6.900 7.560 164,640 +0.35(+4.85%)
Apr 11, 2012 7.440 7.589 7.010 7.210 118,872 -0.19(-2.57%)
Apr 10, 2012 7.620 7.880 7.350 7.400 112,410 -0.22(-2.89%)
Apr 09, 2012 7.600 7.670 7.500 7.620 77,842 -0.03(-0.39%)
Apr 05, 2012 7.650 7.860 7.620 7.650 79,837 -0.05(-0.65%)
Apr 04, 2012 7.740 7.740 7.600 7.700 99,470 -0.07(-0.90%)
Apr 03, 2012 8.000 8.020 7.760 7.770 113,606 -0.23(-2.88%)
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.