Indicators

Synacor Inc (NQ: SYNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.940	3.100	2.930	2.990	513,392	+0.07(+2.40%)
Mar 27, 2013	2.900	2.950	2.860	2.920	268,618	-0.04(-1.35%)
Mar 26, 2013	2.870	2.980	2.860	2.960	257,439	+0.08(+2.78%)
Mar 25, 2013	2.980	3.010	2.829	2.880	540,457	-0.10(-3.36%)
Mar 22, 2013	3.080	3.088	2.950	2.980	373,278	-0.09(-2.93%)
Mar 21, 2013	3.110	3.130	3.070	3.070	127,605	-0.05(-1.60%)
Mar 20, 2013	3.140	3.140	3.050	3.120	280,743	-0.02(-0.64%)
Mar 19, 2013	3.210	3.270	3.090	3.140	330,753	-0.03(-0.95%)
Mar 18, 2013	3.000	3.220	3.000	3.170	716,320	+0.17(+5.67%)
Mar 15, 2013	3.020	3.060	2.930	3.000	320,388	+0.01(+0.33%)
Mar 14, 2013	3.120	3.120	2.820	2.990	833,700	-0.08(-2.61%)
Mar 13, 2013	3.140	3.180	3.050	3.070	510,737	-0.08(-2.54%)
Mar 12, 2013	3.120	3.392	3.120	3.150	965,216	+0.03(+0.96%)
Mar 11, 2013	3.140	3.200	3.060	3.120	538,473	+0.01(+0.32%)
Mar 08, 2013	3.120	3.170	3.100	3.110	562,223	+0.01(+0.32%)
Mar 07, 2013	3.190	3.260	3.025	3.100	1,266,655	-0.13(-4.02%)
Mar 06, 2013	3.100	3.290	3.040	3.230	563,847	+0.13(+4.19%)
Mar 05, 2013	3.090	3.145	2.980	3.100	545,934	-0.05(-1.59%)
Mar 04, 2013	3.280	3.330	3.060	3.150	542,651	-0.13(-3.96%)

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.