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 (%)
Dec 31, 2013 2.440 2.450 2.450 2.450 271,400 +0.00(+0.00%)
Dec 30, 2013 2.470 2.515 2.410 2.450 168,099 -0.05(-2.00%)
Dec 27, 2013 2.500 2.520 2.480 2.500 156,294 -0.02(-0.79%)
Dec 26, 2013 2.550 2.611 2.510 2.520 126,987 -0.05(-1.95%)
Dec 24, 2013 2.600 2.620 2.560 2.570 45,613 -0.05(-1.91%)
Dec 23, 2013 2.510 2.650 2.510 2.620 147,906 +0.10(+3.97%)
Dec 20, 2013 2.530 2.550 2.510 2.520 169,821 -0.01(-0.40%)
Dec 19, 2013 2.530 2.580 2.510 2.530 92,874 -0.04(-1.56%)
Dec 18, 2013 2.550 2.580 2.520 2.570 96,622 +0.00(+0.00%)
Dec 17, 2013 2.500 2.580 2.500 2.570 141,676 +0.04(+1.58%)
Dec 16, 2013 2.550 2.610 2.515 2.530 90,475 -0.03(-1.17%)
Dec 13, 2013 2.570 2.600 2.540 2.560 50,912 -0.03(-1.16%)
Dec 12, 2013 2.620 2.670 2.580 2.590 79,250 -0.06(-2.26%)
Dec 11, 2013 2.650 2.660 2.560 2.650 133,749 +0.01(+0.38%)
Dec 10, 2013 2.660 2.690 2.580 2.640 306,335 -0.06(-2.22%)
Dec 09, 2013 2.730 2.760 2.670 2.700 172,199 -0.01(-0.37%)
Dec 06, 2013 2.700 2.765 2.680 2.710 0 +0.03(+1.12%)
Dec 05, 2013 2.740 2.740 2.680 2.680 0 -0.07(-2.55%)
Dec 04, 2013 2.770 2.790 2.730 2.750 0 -0.01(-0.36%)
Dec 03, 2013 2.800 2.840 2.680 2.760 0 -0.01(-0.36%)
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.