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 (%)
Mar 31, 2014 2.460 2.520 2.460 2.470 48,448 +0.03(+1.23%)
Mar 28, 2014 2.460 2.510 2.440 2.440 98,222 +0.00(+0.00%)
Mar 27, 2014 2.490 2.490 2.400 2.440 210,690 -0.05(-2.01%)
Mar 26, 2014 2.480 2.520 2.460 2.490 93,734 +0.01(+0.40%)
Mar 25, 2014 2.560 2.565 2.470 2.480 59,875 -0.06(-2.36%)
Mar 24, 2014 2.540 2.580 2.530 2.540 79,642 -0.02(-0.78%)
Mar 21, 2014 2.550 2.600 2.531 2.560 57,884 +0.01(+0.39%)
Mar 20, 2014 2.550 2.590 2.520 2.550 64,738 -0.02(-0.78%)
Mar 19, 2014 2.630 2.630 2.540 2.570 71,329 -0.03(-1.15%)
Mar 18, 2014 2.590 2.640 2.560 2.600 63,271 +0.04(+1.56%)
Mar 17, 2014 2.620 2.630 2.540 2.560 65,596 -0.05(-1.92%)
Mar 14, 2014 2.600 2.650 2.575 2.610 49,488 +0.00(+0.00%)
Mar 13, 2014 2.720 2.720 2.600 2.610 56,082 -0.09(-3.33%)
Mar 12, 2014 2.570 2.720 2.530 2.700 313,204 +0.13(+5.06%)
Mar 11, 2014 2.611 2.624 2.550 2.570 67,671 -0.06(-2.28%)
Mar 10, 2014 2.640 2.660 2.550 2.630 171,029 -0.01(-0.38%)
Mar 07, 2014 2.600 2.660 2.580 2.640 309,116 +0.01(+0.38%)
Mar 06, 2014 2.580 2.650 2.350 2.630 973,324 -0.19(-6.74%)
Mar 05, 2014 2.750 2.860 2.750 2.820 575,762 +0.11(+4.06%)
Mar 04, 2014 2.670 2.750 2.640 2.710 102,650 +0.06(+2.26%)
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.