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 (%)
Apr 30, 2012	8.010	8.930	7.740	8.290	685,390	+0.29(+3.62%)
Apr 27, 2012	7.680	8.030	7.400	8.000	117,400	+0.38(+4.99%)
Apr 26, 2012	7.380	7.640	6.901	7.620	144,795	+0.24(+3.25%)
Apr 25, 2012	7.070	7.444	7.070	7.380	132,024	+0.42(+5.96%)
Apr 24, 2012	6.450	7.040	6.420	6.965	102,527	+0.55(+8.66%)
Apr 23, 2012	7.060	7.060	6.360	6.410	105,815	-0.62(-8.82%)
Apr 20, 2012	7.010	7.070	6.800	7.030	45,241	+0.06(+0.86%)
Apr 19, 2012	7.180	7.180	6.810	6.970	39,751	-0.15(-2.11%)
Apr 18, 2012	6.990	7.150	6.950	7.120	36,965	+0.10(+1.42%)
Apr 17, 2012	7.130	7.190	6.750	7.020	171,241	-0.08(-1.13%)
Apr 16, 2012	7.510	7.850	7.050	7.100	67,323	-0.35(-4.70%)
Apr 13, 2012	7.580	7.620	7.270	7.450	125,828	-0.11(-1.46%)
Apr 12, 2012	7.280	7.630	6.900	7.560	164,640	+0.35(+4.85%)
Apr 11, 2012	7.440	7.589	7.010	7.210	118,872	-0.19(-2.57%)
Apr 10, 2012	7.620	7.880	7.350	7.400	112,410	-0.22(-2.89%)
Apr 09, 2012	7.600	7.670	7.500	7.620	77,842	-0.03(-0.39%)
Apr 05, 2012	7.650	7.860	7.620	7.650	79,837	-0.05(-0.65%)
Apr 04, 2012	7.740	7.740	7.600	7.700	99,470	-0.07(-0.90%)
Apr 03, 2012	8.000	8.020	7.760	7.770	113,606	-0.23(-2.88%)

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.