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 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%)
Mar 01, 2013 3.300 3.360 3.200 3.280 733,788 -0.01(-0.30%)
Feb 28, 2013 3.114 3.290 3.110 3.290 1,088,661 +0.21(+6.82%)
Feb 27, 2013 3.000 3.180 2.980 3.080 916,809 +0.08(+2.67%)
Feb 26, 2013 2.990 3.030 2.900 3.000 657,202 +0.20(+7.14%)
Feb 22, 2013 3.130 3.290 2.720 2.800 3,840,703 -0.20(-6.67%)
Feb 21, 2013 4.850 4.960 2.960 3.000 4,718,123 -1.84(-38.02%)
Feb 20, 2013 5.390 5.390 4.810 4.840 848,000 -0.53(-9.87%)
Feb 19, 2013 5.570 5.570 5.300 5.370 515,525 -0.21(-3.76%)
Feb 15, 2013 5.620 5.630 5.521 5.580 188,612 -0.02(-0.36%)
Feb 14, 2013 5.520 5.680 5.510 5.600 221,473 +0.05(+0.90%)
Feb 13, 2013 5.630 5.690 5.480 5.550 321,163 -0.09(-1.60%)
Feb 12, 2013 5.570 5.680 5.500 5.640 377,373 +0.05(+0.89%)
Feb 11, 2013 5.440 5.590 5.260 5.590 562,204 +0.18(+3.33%)
Feb 08, 2013 5.140 5.450 5.140 5.410 382,097 +0.26(+5.05%)
Feb 07, 2013 5.190 5.250 4.990 5.150 291,535 +0.03(+0.59%)
Feb 06, 2013 4.650 5.220 4.650 5.120 715,360 -0.03(-0.58%)
Feb 04, 2013 5.550 5.720 5.110 5.150 1,108,917 -0.78(-13.15%)
Feb 01, 2013 5.870 5.941 5.810 5.930 262,540 +0.14(+2.42%)
Jan 31, 2013 5.750 5.850 5.710 5.790 146,573 +0.06(+1.05%)
Jan 30, 2013 5.990 5.990 5.700 5.730 328,987 -0.25(-4.18%)
Jan 29, 2013 6.060 6.080 5.850 5.980 262,028 -0.08(-1.32%)
Jan 28, 2013 6.100 6.240 5.910 6.060 357,161 -0.02(-0.33%)
Jan 25, 2013 5.980 6.090 5.730 6.080 551,272 +0.17(+2.88%)
Jan 24, 2013 5.660 6.050 5.550 5.910 706,847 +0.24(+4.23%)
Jan 23, 2013 5.690 5.690 5.420 5.670 426,793 -0.01(-0.18%)
Jan 22, 2013 5.670 5.760 5.500 5.680 399,112 +0.01(+0.18%)
Jan 18, 2013 5.620 5.670 5.420 5.670 305,707 +0.07(+1.25%)
Jan 17, 2013 5.540 5.650 5.520 5.600 231,408 +0.11(+2.00%)
Jan 16, 2013 5.320 5.620 5.310 5.490 515,510 +0.17(+3.20%)
Jan 15, 2013 5.310 5.350 5.190 5.320 237,283 -0.01(-0.19%)
Jan 14, 2013 5.380 5.530 5.270 5.330 500,441 +0.11(+2.11%)
Jan 11, 2013 5.270 5.290 5.150 5.220 235,888 -0.03(-0.57%)
Jan 10, 2013 5.140 5.280 5.060 5.250 600,705 +0.06(+1.16%)
Jan 09, 2013 5.240 5.350 5.000 5.190 1,419,287 -0.23(-4.24%)
Jan 08, 2013 5.800 5.840 5.380 5.420 478,018 -0.44(-7.51%)
Jan 07, 2013 5.740 5.920 5.720 5.860 285,402 +0.05(+0.86%)
Jan 04, 2013 5.770 5.870 5.700 5.810 326,237 +0.06(+1.04%)
Jan 03, 2013 5.730 5.790 5.650 5.750 242,894 +0.04(+0.70%)
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.