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 (%)
Aug 30, 2013 2.680 2.710 2.620 2.620 0 -0.08(-2.96%)
Aug 29, 2013 2.630 2.760 2.630 2.700 0 +0.04(+1.50%)
Aug 28, 2013 2.640 2.680 2.610 2.660 0 +0.01(+0.38%)
Aug 27, 2013 2.680 2.750 2.650 2.650 0 -0.05(-1.85%)
Aug 26, 2013 2.700 2.700 2.660 2.700 0 -0.02(-0.74%)
Aug 23, 2013 2.820 2.820 2.680 2.720 0 -0.10(-3.55%)
Aug 22, 2013 2.700 2.850 2.700 2.820 0 +0.12(+4.44%)
Aug 21, 2013 2.650 2.730 2.610 2.700 0 +0.05(+1.89%)
Aug 20, 2013 2.690 2.700 2.610 2.650 0 -0.05(-1.85%)
Aug 19, 2013 2.710 2.730 2.700 2.700 0 -0.01(-0.37%)
Aug 16, 2013 2.750 2.750 2.700 2.710 0 -0.04(-1.45%)
Aug 15, 2013 2.760 2.790 2.700 2.750 170,364 -0.07(-2.48%)
Aug 14, 2013 2.850 2.890 2.770 2.820 0 -0.04(-1.40%)
Aug 13, 2013 2.870 2.930 2.820 2.860 135,435 -0.03(-1.04%)
Aug 12, 2013 2.940 2.940 2.800 2.890 329,721 -0.04(-1.37%)
Aug 09, 2013 2.900 2.960 2.840 2.930 261,252 +0.04(+1.38%)
Aug 08, 2013 2.880 2.920 2.840 2.890 267,848 +0.01(+0.35%)
Aug 07, 2013 2.910 2.970 2.800 2.880 690,663 -0.42(-12.73%)
Aug 06, 2013 3.380 3.391 3.280 3.300 206,486 -0.08(-2.37%)
Aug 05, 2013 3.350 3.589 3.270 3.380 430,545 +0.01(+0.30%)
Aug 02, 2013 3.410 3.460 3.310 3.370 134,838 -0.03(-0.88%)
Aug 01, 2013 3.350 3.500 3.310 3.400 199,243 +0.08(+2.41%)
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%)
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.