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, 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%)
Apr 02, 2012 7.570 8.240 7.520 8.000 310,098 +0.44(+5.82%)
Mar 30, 2012 7.380 7.650 7.350 7.560 315,378 +0.30(+4.13%)
Mar 29, 2012 7.090 7.350 7.000 7.260 158,874 +0.13(+1.82%)
Mar 28, 2012 7.400 7.511 7.000 7.130 166,614 -0.28(-3.78%)
Mar 27, 2012 7.900 7.920 7.310 7.410 209,634 -0.46(-5.85%)
Mar 26, 2012 7.750 8.100 7.600 7.870 299,175 +0.25(+3.28%)
Mar 23, 2012 7.500 7.860 7.300 7.620 345,560 +0.25(+3.39%)
Mar 22, 2012 7.060 7.580 6.950 7.370 857,974 +0.32(+4.54%)
Mar 21, 2012 6.600 7.250 6.500 7.050 924,572 +0.96(+15.76%)
Mar 20, 2012 5.790 6.120 5.790 6.090 70,864 +0.30(+5.18%)
Mar 19, 2012 6.040 6.098 5.700 5.790 60,508 -0.27(-4.46%)
Mar 16, 2012 6.230 6.250 6.000 6.060 66,406 -0.14(-2.26%)
Mar 15, 2012 5.850 6.250 5.420 6.200 149,833 +0.42(+7.27%)
Mar 14, 2012 5.320 5.820 5.260 5.780 87,100 +0.40(+7.43%)
Mar 13, 2012 5.350 5.500 5.170 5.380 107,478 +0.05(+0.94%)
Mar 12, 2012 5.290 5.380 5.150 5.330 61,283 +0.09(+1.72%)
Mar 09, 2012 5.080 5.250 5.050 5.240 340,096 +0.14(+2.75%)
Mar 08, 2012 5.220 5.220 5.010 5.100 31,996 -0.07(-1.26%)
Mar 07, 2012 5.060 5.300 5.000 5.165 134,939 +0.17(+3.30%)
Mar 06, 2012 4.950 5.030 4.950 5.000 207,715 +0.01(+0.20%)
Mar 05, 2012 5.040 5.040 4.900 4.990 21,747 +0.01(+0.20%)
Mar 02, 2012 5.010 5.040 4.850 4.980 59,434 +0.13(+2.68%)
Mar 01, 2012 4.850 4.940 4.850 4.850 34,219 -0.03(-0.61%)
Feb 29, 2012 4.960 5.000 4.830 4.880 56,107 -0.02(-0.41%)
Feb 28, 2012 4.850 5.000 4.850 4.900 149,009 +0.10(+2.08%)
Feb 27, 2012 4.870 4.890 4.800 4.800 45,789 -0.10(-2.04%)
Feb 24, 2012 4.800 4.900 4.800 4.900 69,889 +0.13(+2.73%)
Feb 23, 2012 4.920 4.920 4.750 4.770 158,297 -0.16(-3.25%)
Feb 22, 2012 5.000 5.010 4.900 4.930 168,594 -0.07(-1.40%)
Feb 21, 2012 5.030 5.040 5.000 5.000 154,218 +0.00(+0.00%)
Feb 17, 2012 5.020 5.232 5.000 5.000 120,177 -0.02(-0.40%)
Feb 16, 2012 5.150 5.150 5.000 5.020 51,505 -0.03(-0.59%)
Feb 15, 2012 5.030 5.064 4.980 5.050 312,477 +0.01(+0.20%)
Feb 14, 2012 5.060 5.100 5.000 5.040 183,487 -0.10(-1.95%)
Feb 13, 2012 5.380 5.380 5.030 5.140 329,999 -0.11(-2.10%)
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.