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, 2014 2.400 2.410 2.350 2.360 83,842 -0.06(-2.48%)
Jan 30, 2014 2.440 2.460 2.400 2.420 60,016 +0.01(+0.41%)
Jan 29, 2014 2.440 2.490 2.400 2.410 299,449 -0.03(-1.23%)
Jan 28, 2014 2.430 2.580 2.430 2.440 465,906 -0.01(-0.41%)
Jan 27, 2014 2.520 2.520 2.410 2.450 139,773 -0.08(-3.16%)
Jan 24, 2014 2.640 2.640 2.480 2.530 138,244 -0.10(-3.80%)
Jan 23, 2014 2.670 2.670 2.600 2.630 128,218 -0.05(-1.87%)
Jan 22, 2014 2.600 2.720 2.560 2.680 266,497 +0.09(+3.47%)
Jan 21, 2014 2.560 2.600 2.560 2.590 50,799 +0.02(+0.78%)
Jan 17, 2014 2.580 2.570 2.570 2.570 47,600 -0.01(-0.39%)
Jan 16, 2014 2.580 2.630 2.570 2.580 93,214 -0.01(-0.39%)
Jan 15, 2014 2.610 2.640 2.590 2.590 129,418 -0.02(-0.77%)
Jan 14, 2014 2.590 2.740 2.580 2.610 146,698 +0.00(+0.00%)
Jan 13, 2014 2.590 2.620 2.560 2.610 107,521 +0.02(+0.77%)
Jan 10, 2014 2.640 2.640 2.580 2.590 68,001 -0.02(-0.77%)
Jan 09, 2014 2.650 2.660 2.540 2.610 114,187 -0.03(-1.14%)
Jan 08, 2014 2.700 2.700 2.640 2.640 39,828 -0.04(-1.49%)
Jan 07, 2014 2.650 2.700 2.601 2.680 129,946 +0.06(+2.29%)
Jan 06, 2014 2.620 2.670 2.600 2.620 61,848 +0.03(+1.16%)
Jan 03, 2014 2.520 2.600 2.480 2.590 155,952 +0.08(+3.19%)
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.