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 29, 2016 1.620 1.690 1.550 1.620 25,935 -0.01(-0.61%)
Jan 28, 2016 1.600 1.630 1.570 1.630 22,652 +0.04(+2.52%)
Jan 27, 2016 1.630 1.640 1.570 1.590 7,750 -0.02(-1.24%)
Jan 26, 2016 1.620 1.630 1.580 1.610 30,484 +0.02(+1.26%)
Jan 25, 2016 1.570 1.650 1.570 1.590 34,374 -0.05(-3.05%)
Jan 22, 2016 1.660 1.670 1.620 1.640 12,555 +0.03(+1.86%)
Jan 21, 2016 1.690 1.690 1.560 1.610 17,076 +0.01(+0.63%)
Jan 20, 2016 1.630 1.650 1.610 1.600 98,118 -0.10(-5.88%)
Jan 19, 2016 1.650 1.800 1.620 1.700 69,283 +0.05(+3.03%)
Jan 15, 2016 1.670 1.650 1.650 1.650 64,700 -0.05(-2.94%)
Jan 14, 2016 1.720 1.720 1.610 1.700 73,925 +0.03(+1.80%)
Jan 13, 2016 1.640 1.710 1.630 1.670 65,605 +0.03(+1.83%)
Jan 12, 2016 1.623 1.650 1.620 1.640 32,524 -0.01(-0.61%)
Jan 11, 2016 1.650 1.700 1.610 1.650 52,306 -0.02(-1.20%)
Jan 08, 2016 1.610 1.690 1.560 1.670 104,225 +0.09(+5.70%)
Jan 07, 2016 1.630 1.630 1.540 1.580 46,194 -0.09(-5.39%)
Jan 06, 2016 1.680 1.740 1.630 1.670 58,040 -0.03(-1.76%)
Jan 05, 2016 1.680 1.730 1.680 1.700 12,130 -0.01(-0.58%)
Jan 04, 2016 1.700 1.770 1.670 1.710 38,294 -0.04(-2.29%)
Dec 31, 2015 1.680 1.750 1.750 1.750 88,300 +0.06(+3.55%)
Dec 30, 2015 1.680 1.750 1.670 1.690 50,895 -0.01(-0.59%)
Dec 29, 2015 1.660 1.730 1.660 1.700 109,852 -0.01(-0.58%)
Dec 28, 2015 1.750 1.800 1.700 1.710 60,842 -0.07(-3.93%)
Dec 24, 2015 1.730 1.780 1.780 1.780 33,900 -0.01(-0.56%)
Dec 23, 2015 1.690 1.810 1.640 1.790 114,084 +0.08(+4.68%)
Dec 22, 2015 1.700 1.710 1.670 1.710 13,958 +0.00(+0.00%)
Dec 21, 2015 1.660 1.720 1.570 1.710 109,191 -0.02(-1.16%)
Dec 18, 2015 1.700 1.750 1.680 1.730 43,060 +0.00(+0.00%)
Dec 17, 2015 1.760 1.760 1.700 1.730 28,998 +0.04(+2.37%)
Dec 16, 2015 1.780 1.780 1.690 1.690 49,327 -0.06(-3.43%)
Dec 15, 2015 1.760 1.812 1.710 1.750 142,252 -0.02(-1.13%)
Dec 14, 2015 1.800 1.810 1.740 1.770 43,493 +0.04(+2.31%)
Dec 11, 2015 1.860 1.880 1.730 1.730 53,872 -0.12(-6.49%)
Dec 10, 2015 1.770 1.880 1.770 1.850 116,134 +0.07(+3.93%)
Dec 09, 2015 1.760 1.790 1.740 1.780 78,570 +0.04(+2.30%)
Dec 08, 2015 1.710 1.760 1.710 1.740 38,110 +0.03(+1.75%)
Dec 07, 2015 1.740 1.760 1.710 1.710 32,985 -0.05(-2.84%)
Dec 04, 2015 1.750 1.800 1.731 1.760 85,981 +0.01(+0.57%)
Dec 03, 2015 1.740 1.780 1.710 1.750 55,804 +0.05(+2.94%)
Dec 02, 2015 1.800 1.800 1.670 1.700 61,937 -0.07(-3.94%)
Dec 01, 2015 1.790 1.810 1.750 1.770 21,410 -0.00(-0.01%)
Nov 30, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
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.