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 29, 2016 3.060 3.080 3.020 3.050 227,318 +0.01(+0.33%)
Jul 28, 2016 3.070 3.090 3.030 3.040 142,721 -0.03(-0.98%)
Jul 27, 2016 3.060 3.080 3.010 3.070 229,069 +0.01(+0.33%)
Jul 26, 2016 3.060 3.090 3.040 3.060 174,274 -0.02(-0.65%)
Jul 25, 2016 3.090 3.140 3.010 3.080 369,324 +0.01(+0.33%)
Jul 22, 2016 3.080 3.110 3.060 3.070 250,467 -0.03(-0.97%)
Jul 21, 2016 3.300 3.300 3.060 3.100 511,130 -0.19(-5.78%)
Jul 20, 2016 3.170 3.340 3.170 3.290 1,422,815 +0.17(+5.45%)
Jul 19, 2016 2.980 3.160 2.980 3.120 384,274 +0.11(+3.65%)
Jul 18, 2016 3.010 3.032 2.960 3.010 314,170 -0.01(-0.33%)
Jul 15, 2016 3.100 3.100 3.010 3.020 205,169 -0.07(-2.27%)
Jul 14, 2016 3.210 3.220 3.032 3.090 367,266 -0.09(-2.83%)
Jul 13, 2016 3.050 3.260 3.046 3.180 1,226,607 +0.20(+6.71%)
Jul 12, 2016 3.010 3.060 2.961 2.980 210,450 -0.05(-1.65%)
Jul 11, 2016 3.020 3.030 2.952 3.030 181,482 +0.03(+1.00%)
Jul 08, 2016 3.050 3.025 2.950 3.000 261,018 -0.02(-0.83%)
Jul 07, 2016 3.000 3.120 2.981 3.025 265,083 +0.03(+1.17%)
Jul 05, 2016 3.010 3.030 2.960 2.990 274,496 -0.05(-1.64%)
Jul 01, 2016 3.070 3.040 3.040 3.040 296,900 -0.04(-1.30%)
Jun 30, 2016 3.110 3.140 2.970 3.080 643,222 -0.01(-0.32%)
Jun 29, 2016 3.220 3.220 3.040 3.090 715,784 -0.09(-2.83%)
Jun 28, 2016 2.960 3.250 2.920 3.180 1,097,610 +0.28(+9.65%)
Jun 27, 2016 3.000 3.060 2.850 2.900 715,970 -0.14(-4.60%)
Jun 24, 2016 3.060 3.150 3.030 3.040 792,299 -0.17(-5.30%)
Jun 23, 2016 3.270 3.320 3.170 3.210 477,530 -0.07(-2.13%)
Jun 22, 2016 3.320 3.370 3.250 3.280 307,473 -0.02(-0.61%)
Jun 21, 2016 3.400 3.470 3.260 3.300 439,005 -0.10(-2.94%)
Jun 20, 2016 3.500 3.550 3.370 3.400 739,005 -0.13(-3.68%)
Jun 17, 2016 3.420 3.590 3.250 3.530 1,607,247 +0.16(+4.75%)
Jun 16, 2016 3.300 3.480 3.230 3.370 2,011,906 +0.09(+2.74%)
Jun 15, 2016 3.130 3.310 3.080 3.280 1,506,053 +0.17(+5.47%)
Jun 14, 2016 3.030 3.240 3.010 3.110 348,130 +0.05(+1.63%)
Jun 13, 2016 3.200 3.200 3.000 3.060 332,699 -0.12(-3.77%)
Jun 10, 2016 3.160 3.250 3.120 3.180 288,547 -0.02(-0.63%)
Jun 09, 2016 3.260 3.280 3.120 3.200 575,514 -0.09(-2.74%)
Jun 08, 2016 3.500 3.500 3.230 3.290 1,323,420 -0.18(-5.19%)
Jun 07, 2016 3.140 3.490 3.090 3.470 3,989,344 +0.45(+14.90%)
Jun 06, 2016 3.020 3.120 2.970 3.020 407,397 -0.04(-1.31%)
Jun 03, 2016 3.150 3.150 3.000 3.060 316,890 -0.08(-2.55%)
Jun 02, 2016 3.130 3.260 2.990 3.140 907,108 +0.03(+0.96%)
Jun 01, 2016 3.100 3.110 3.030 3.110 300,896 +0.00(+0.00%)
May 31, 2016 3.110 3.160 3.010 3.110 316,139 -0.04(-1.27%)
May 27, 2016 3.130 3.150 3.150 3.150 306,800 +0.00(+0.00%)
May 26, 2016 3.150 3.330 3.060 3.150 1,509,337 +0.11(+3.62%)
May 25, 2016 3.080 3.130 2.880 3.040 855,703 -0.04(-1.30%)
May 24, 2016 2.820 3.100 2.740 3.080 1,725,888 +0.26(+9.22%)
May 23, 2016 2.940 3.000 2.772 2.820 544,995 -0.14(-4.73%)
May 20, 2016 3.000 3.050 2.940 2.960 355,572 -0.06(-1.99%)
May 19, 2016 3.050 3.090 2.930 3.020 641,085 +0.00(+0.00%)
May 18, 2016 2.980 3.120 2.980 3.020 578,368 +0.04(+1.34%)
May 17, 2016 3.310 3.400 2.970 2.980 1,149,499 -0.29(-8.87%)
May 16, 2016 3.170 3.340 3.160 3.270 880,478 +0.07(+2.19%)
May 13, 2016 3.070 3.300 3.050 3.200 971,689 -0.06(-1.84%)
May 12, 2016 3.460 3.560 3.150 3.260 2,064,185 -0.17(-4.96%)
May 11, 2016 3.780 3.880 3.370 3.430 6,653,326 +0.21(+6.52%)
May 10, 2016 3.130 3.380 2.700 3.220 2,721,554 +0.07(+2.22%)
May 09, 2016 3.390 3.420 3.070 3.150 2,218,533 -0.30(-8.70%)
May 06, 2016 3.460 3.680 3.220 3.450 6,686,541 -0.19(-5.22%)
May 05, 2016 3.810 3.980 3.010 3.640 25,560,432 +2.23(+158.16%)
May 04, 2016 1.360 1.420 1.360 1.410 14,300 -0.01(-0.70%)
May 03, 2016 1.350 1.430 1.350 1.420 21,163 +0.07(+5.19%)
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.