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 (%)
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%)
May 02, 2016 1.420 1.420 1.350 1.350 39,793 -0.06(-4.26%)
Apr 29, 2016 1.420 1.460 1.410 1.410 14,143 +0.00(+0.00%)
Apr 28, 2016 1.450 1.460 1.450 1.410 18,353 -0.04(-2.76%)
Apr 27, 2016 1.490 1.490 1.439 1.450 9,060 +0.00(+0.01%)
Apr 26, 2016 1.450 1.470 1.420 1.450 20,121 -0.00(-0.01%)
Apr 25, 2016 1.450 1.450 1.400 1.450 43,044 +0.07(+5.07%)
Apr 22, 2016 1.450 1.450 1.380 1.380 3,274 -0.06(-4.17%)
Apr 21, 2016 1.410 1.450 1.380 1.440 37,539 +0.01(+0.70%)
Apr 20, 2016 1.410 1.430 1.390 1.430 7,667 +0.03(+2.14%)
Apr 19, 2016 1.420 1.420 1.400 1.400 2,063 -0.01(-0.71%)
Apr 18, 2016 1.440 1.480 1.410 1.410 50,314 -0.03(-2.08%)
Apr 15, 2016 1.400 1.450 1.400 1.440 12,063 +0.02(+1.41%)
Apr 14, 2016 1.430 1.430 1.400 1.420 5,522 +0.02(+1.43%)
Apr 13, 2016 1.450 1.450 1.400 1.400 6,066 -0.03(-2.10%)
Apr 12, 2016 1.401 1.450 1.400 1.430 6,448 +0.01(+0.70%)
Apr 11, 2016 1.400 1.450 1.400 1.420 21,022 +0.00(+0.00%)
Apr 08, 2016 1.400 1.410 1.380 1.420 23,213 +0.02(+1.44%)
Apr 07, 2016 1.380 1.400 1.370 1.400 8,413 +0.03(+2.18%)
Apr 06, 2016 1.370 1.400 1.370 1.370 16,551 -0.02(-1.43%)
Apr 05, 2016 1.340 1.405 1.340 1.390 18,620 +0.04(+2.96%)
Apr 04, 2016 1.350 1.420 1.340 1.350 12,533 -0.03(-2.17%)
Apr 01, 2016 1.400 1.460 1.330 1.380 36,263 -0.02(-1.43%)
Mar 31, 2016 1.420 1.450 1.400 1.400 26,049 -0.05(-3.45%)
Mar 30, 2016 1.440 1.480 1.420 1.450 14,736 +0.01(+0.69%)
Mar 29, 2016 1.400 1.480 1.380 1.440 35,960 +0.04(+2.86%)
Mar 28, 2016 1.380 1.490 1.380 1.400 36,672 -0.03(-2.09%)
Mar 24, 2016 1.450 1.430 1.430 1.430 60,000 -0.02(-1.39%)
Mar 23, 2016 1.460 1.500 1.380 1.450 87,229 -0.02(-1.36%)
Mar 22, 2016 1.480 1.580 1.390 1.470 70,939 -0.07(-4.48%)
Mar 21, 2016 1.698 1.740 1.420 1.539 231,062 -0.16(-9.47%)
Mar 18, 2016 1.690 1.740 1.670 1.700 55,966 +0.00(+0.00%)
Mar 17, 2016 1.890 1.950 1.625 1.700 155,607 -0.16(-8.60%)
Mar 16, 2016 1.830 1.890 1.820 1.860 104,436 +0.02(+1.09%)
Mar 15, 2016 1.750 1.860 1.736 1.840 87,471 +0.09(+5.14%)
Mar 14, 2016 1.730 1.750 1.710 1.750 21,210 +0.00(+0.00%)
Mar 11, 2016 1.750 1.750 1.720 1.750 28,754 +0.03(+1.74%)
Mar 10, 2016 1.720 1.770 1.676 1.720 27,242 -0.02(-1.15%)
Mar 09, 2016 1.740 1.770 1.710 1.740 33,588 +0.04(+2.35%)
Mar 08, 2016 1.760 1.780 1.700 1.700 35,008 -0.03(-1.73%)
Mar 07, 2016 1.770 1.800 1.730 1.730 41,234 -0.07(-3.89%)
Mar 04, 2016 1.760 1.820 1.753 1.800 23,322 +0.09(+5.26%)
Mar 03, 2016 1.770 1.800 1.710 1.710 71,862 -0.08(-4.38%)
Mar 02, 2016 1.750 1.800 1.750 1.788 20,846 +0.01(+0.47%)
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.