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 (%)
Jul 31, 2013 3.290 3.410 3.240 3.320 0 +0.06(+1.84%)
Jul 30, 2013 3.290 3.430 3.170 3.260 0 +0.00(+0.00%)
Jul 29, 2013 3.190 3.280 3.160 3.260 0 +0.01(+0.31%)
Jul 26, 2013 3.290 3.330 3.150 3.250 0 -0.09(-2.69%)
Jul 25, 2013 3.470 3.480 3.280 3.340 0 -0.06(-1.76%)
Jul 24, 2013 3.220 3.560 3.180 3.400 959,265 +0.23(+7.26%)
Jul 23, 2013 3.020 3.170 2.981 3.170 0 +0.17(+5.67%)
Jul 22, 2013 2.990 3.000 2.960 3.000 0 +0.01(+0.33%)
Jul 19, 2013 2.990 3.000 2.970 2.990 0 -0.03(-0.99%)
Jul 18, 2013 2.970 3.020 2.970 3.020 0 +0.03(+1.00%)
Jul 17, 2013 3.050 3.050 2.970 2.990 127,601 -0.06(-1.97%)
Jul 16, 2013 3.090 3.100 3.050 3.050 0 -0.01(-0.33%)
Jul 15, 2013 3.120 3.120 3.030 3.060 0 -0.03(-0.97%)
Jul 12, 2013 3.160 3.220 3.090 3.090 0 -0.11(-3.44%)
Jul 11, 2013 3.090 3.230 3.051 3.200 0 +0.12(+3.90%)
Jul 10, 2013 3.070 3.080 3.040 3.080 55,780 -0.01(-0.32%)
Jul 09, 2013 3.150 3.150 3.054 3.090 0 -0.06(-1.90%)
Jul 08, 2013 3.190 3.230 3.120 3.150 0 -0.06(-1.87%)
Jul 05, 2013 3.290 3.290 3.160 3.210 0 -0.06(-1.83%)
Jul 03, 2013 3.210 3.300 3.200 3.270 0 +0.03(+0.93%)
Jul 02, 2013 3.250 3.350 3.210 3.240 0 -0.04(-1.22%)
Jul 01, 2013 3.090 3.330 3.090 3.280 0 +0.18(+5.81%)
Jun 28, 2013 3.040 3.150 3.030 3.100 1,003,568 +0.07(+2.31%)
Jun 26, 2013 3.020 3.130 3.000 3.030 0 +0.03(+1.00%)
Jun 25, 2013 2.930 3.090 2.890 3.000 0 +0.11(+3.81%)
Jun 24, 2013 3.000 3.040 2.850 2.890 0 -0.20(-6.47%)
Jun 21, 2013 3.050 3.100 2.950 3.090 251,487 +0.06(+1.98%)
Jun 20, 2013 3.020 3.140 3.000 3.030 0 -0.07(-2.26%)
Jun 19, 2013 3.180 3.190 3.100 3.100 0 -0.10(-3.13%)
Jun 18, 2013 3.260 3.270 3.160 3.200 0 -0.03(-0.93%)
Jun 17, 2013 3.210 3.270 3.160 3.230 0 +0.02(+0.62%)
Jun 14, 2013 3.270 3.300 3.161 3.210 0 -0.06(-1.83%)
Jun 13, 2013 3.170 3.300 3.100 3.270 153,387 +0.11(+3.48%)
Jun 12, 2013 3.350 3.350 3.150 3.160 293,665 -0.16(-4.82%)
Jun 11, 2013 3.410 3.450 3.300 3.320 286,376 -0.13(-3.77%)
Jun 10, 2013 3.530 3.530 3.410 3.450 0 -0.06(-1.71%)
Jun 07, 2013 3.580 3.640 3.480 3.510 0 -0.06(-1.68%)
Jun 06, 2013 3.500 3.630 3.500 3.570 144,809 +0.05(+1.42%)
Jun 05, 2013 3.550 3.625 3.490 3.520 0 +0.00(+0.00%)
Jun 04, 2013 3.570 3.628 3.510 3.520 0 -0.05(-1.40%)
Jun 03, 2013 3.780 3.810 3.565 3.570 316,090 -0.20(-5.31%)
May 31, 2013 3.860 3.980 3.720 3.770 576,786 -0.09(-2.33%)
May 30, 2013 3.650 3.950 3.600 3.860 591,058 +0.25(+6.93%)
May 29, 2013 3.500 3.750 3.500 3.610 171,982 +0.05(+1.40%)
May 28, 2013 3.580 3.720 3.530 3.560 137,937 +0.02(+0.56%)
May 24, 2013 3.560 3.580 3.470 3.540 0 -0.05(-1.39%)
May 23, 2013 3.490 3.620 3.340 3.590 0 +0.06(+1.70%)
May 22, 2013 3.560 3.660 3.500 3.530 0 -0.05(-1.40%)
May 21, 2013 3.650 3.760 3.560 3.580 0 -0.07(-1.92%)
May 20, 2013 3.570 3.690 3.510 3.650 0 +0.10(+2.82%)
May 17, 2013 3.690 3.730 3.520 3.550 0 -0.13(-3.53%)
May 16, 2013 3.830 3.870 3.620 3.680 297,702 -0.13(-3.41%)
May 15, 2013 3.800 4.080 3.790 3.810 0 +0.26(+7.32%)
May 13, 2013 3.520 3.690 3.441 3.550 0 +0.00(+0.00%)
May 10, 2013 3.400 3.600 3.290 3.550 0 +0.13(+3.80%)
May 09, 2013 3.600 3.600 3.400 3.420 0 -0.17(-4.74%)
May 08, 2013 3.100 3.600 3.100 3.590 851,426 +0.04(+1.13%)
May 07, 2013 3.320 3.550 3.280 3.550 404,550 +0.19(+5.65%)
May 06, 2013 3.650 3.740 3.210 3.360 804,511 -0.27(-7.44%)
May 03, 2013 3.800 3.840 3.580 3.630 0 -0.13(-3.46%)
May 02, 2013 3.610 3.780 3.530 3.760 0 +0.21(+5.92%)
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.