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 (%)
Jan 31, 2013 5.750 5.850 5.710 5.790 146,573 +0.06(+1.05%)
Jan 30, 2013 5.990 5.990 5.700 5.730 328,987 -0.25(-4.18%)
Jan 29, 2013 6.060 6.080 5.850 5.980 262,028 -0.08(-1.32%)
Jan 28, 2013 6.100 6.240 5.910 6.060 357,161 -0.02(-0.33%)
Jan 25, 2013 5.980 6.090 5.730 6.080 551,272 +0.17(+2.88%)
Jan 24, 2013 5.660 6.050 5.550 5.910 706,847 +0.24(+4.23%)
Jan 23, 2013 5.690 5.690 5.420 5.670 426,793 -0.01(-0.18%)
Jan 22, 2013 5.670 5.760 5.500 5.680 399,112 +0.01(+0.18%)
Jan 18, 2013 5.620 5.670 5.420 5.670 305,707 +0.07(+1.25%)
Jan 17, 2013 5.540 5.650 5.520 5.600 231,408 +0.11(+2.00%)
Jan 16, 2013 5.320 5.620 5.310 5.490 515,510 +0.17(+3.20%)
Jan 15, 2013 5.310 5.350 5.190 5.320 237,283 -0.01(-0.19%)
Jan 14, 2013 5.380 5.530 5.270 5.330 500,441 +0.11(+2.11%)
Jan 11, 2013 5.270 5.290 5.150 5.220 235,888 -0.03(-0.57%)
Jan 10, 2013 5.140 5.280 5.060 5.250 600,705 +0.06(+1.16%)
Jan 09, 2013 5.240 5.350 5.000 5.190 1,419,287 -0.23(-4.24%)
Jan 08, 2013 5.800 5.840 5.380 5.420 478,018 -0.44(-7.51%)
Jan 07, 2013 5.740 5.920 5.720 5.860 285,402 +0.05(+0.86%)
Jan 04, 2013 5.770 5.870 5.700 5.810 326,237 +0.06(+1.04%)
Jan 03, 2013 5.730 5.790 5.650 5.750 242,894 +0.04(+0.70%)
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.